|
Closing price on 5/8/2019
|
|
| Open |
5.50 |
| High |
5.90 |
| Low |
5.50 |
| Volume |
28,950 |
| Split-adjusted Price |
5.90 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2019
|
+0.28 / +4.98%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.63
|
5.90
|
28,950
|
|
|
5/7/2019
|
-0.07 / -1.23%
|
5.96
|
5.96
|
5.62
|
5.62
|
5.73
|
5.62
|
22,670
|
|
|
5/6/2019
|
-0.31 / -5.17%
|
5.74
|
5.98
|
5.69
|
5.69
|
5.69
|
5.69
|
24,240
|
|
|
5/3/2019
|
-0.10 / -1.64%
|
6.16
|
6.16
|
5.84
|
6.00
|
5.93
|
6.00
|
21,920
|
|
|
5/2/2019
|
0.00 / 0.00%
|
5.85
|
6.10
|
5.81
|
6.10
|
5.99
|
6.10
|
14,350
|
|
|
4/26/2019
|
-0.29 / -4.54%
|
6.15
|
6.32
|
6.00
|
6.10
|
6.08
|
6.10
|
48,030
|
|
|
4/25/2019
|
+0.06 / +0.95%
|
6.15
|
6.39
|
6.00
|
6.39
|
6.22
|
6.39
|
15,590
|
|
|
4/24/2019
|
0.00 / 0.00%
|
6.16
|
6.33
|
6.12
|
6.33
|
6.23
|
6.33
|
20,880
|
|
|
4/23/2019
|
-0.02 / -0.31%
|
6.48
|
6.48
|
6.12
|
6.33
|
6.24
|
6.33
|
21,160
|
|
|
4/22/2019
|
0.00 / 0.00%
|
6.38
|
6.38
|
6.12
|
6.35
|
6.25
|
6.35
|
23,040
|
|
|
4/19/2019
|
-0.05 / -0.78%
|
6.12
|
6.37
|
6.12
|
6.35
|
6.29
|
6.35
|
20,030
|
|
|
4/18/2019
|
+0.10 / +1.59%
|
6.29
|
6.40
|
6.09
|
6.40
|
6.31
|
6.40
|
27,730
|
|
|
4/17/2019
|
-0.01 / -0.16%
|
6.05
|
6.31
|
6.03
|
6.30
|
6.24
|
6.30
|
29,650
|
|
|
4/16/2019
|
0.00 / 0.00%
|
6.20
|
6.32
|
6.02
|
6.31
|
6.21
|
6.31
|
18,850
|
|
|
4/12/2019
|
-0.07 / -1.10%
|
6.38
|
6.38
|
6.03
|
6.31
|
6.16
|
6.31
|
13,160
|
|
|
4/11/2019
|
+0.06 / +0.95%
|
6.32
|
6.39
|
6.16
|
6.38
|
6.31
|
6.38
|
25,840
|
|
|
4/10/2019
|
+0.02 / +0.32%
|
6.40
|
6.40
|
6.04
|
6.32
|
6.28
|
6.32
|
45,520
|
|
|
4/9/2019
|
+0.10 / +1.61%
|
5.97
|
6.30
|
5.95
|
6.30
|
6.16
|
6.30
|
24,170
|
|
|
4/8/2019
|
+0.20 / +3.33%
|
5.98
|
6.20
|
5.78
|
6.20
|
6.01
|
6.20
|
22,480
|
|
|
4/5/2019
|
-0.10 / -1.64%
|
5.97
|
6.00
|
5.90
|
6.00
|
5.98
|
6.00
|
28,760
|
|
|
4/4/2019
|
+0.29 / +4.99%
|
5.91
|
6.10
|
5.60
|
6.10
|
5.92
|
6.10
|
48,520
|
|
|
4/3/2019
|
+0.01 / +0.17%
|
5.93
|
5.93
|
5.54
|
5.81
|
5.73
|
5.81
|
25,110
|
|
|
4/2/2019
|
-0.13 / -2.19%
|
5.74
|
5.90
|
5.52
|
5.80
|
5.58
|
5.80
|
99,210
|
|
|
4/1/2019
|
-0.05 / -0.84%
|
5.77
|
6.05
|
5.68
|
5.93
|
5.82
|
5.93
|
17,870
|
|
|
3/29/2019
|
-0.17 / -2.76%
|
6.09
|
6.09
|
5.77
|
5.98
|
5.90
|
5.98
|
16,100
|
|
|
3/28/2019
|
+0.28 / +4.77%
|
5.70
|
6.20
|
5.65
|
6.15
|
5.91
|
6.15
|
25,550
|
|
|
3/27/2019
|
0.00 / 0.00%
|
5.65
|
5.88
|
5.64
|
5.87
|
5.77
|
5.87
|
14,910
|
|
|
3/26/2019
|
-0.02 / -0.34%
|
5.71
|
5.87
|
5.62
|
5.87
|
5.76
|
5.87
|
17,530
|
|
|
3/25/2019
|
-0.01 / -0.17%
|
5.71
|
5.89
|
5.55
|
5.89
|
5.73
|
5.89
|
54,050
|
|
|
3/22/2019
|
-0.02 / -0.34%
|
5.92
|
5.92
|
5.71
|
5.90
|
5.85
|
5.90
|
15,900
|
|
|