|
|
Closing price on 5/9/2014
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
9.00 |
| Volume |
36,130 |
| Split-adjusted Price |
7.32 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2014
|
-0.30 / -3.23%
|
9.00
|
9.40
|
9.00
|
9.00
|
9.00
|
7.32
|
36,130
|
|
|
5/8/2014
|
-0.60 / -6.06%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.30
|
7.56
|
72,610
|
|
|
5/7/2014
|
+0.30 / +3.13%
|
9.60
|
10.00
|
9.50
|
9.90
|
9.90
|
8.05
|
25,370
|
|
|
5/6/2014
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.10
|
9.60
|
9.60
|
7.80
|
39,750
|
|
|
5/5/2014
|
-0.50 / -4.95%
|
10.10
|
10.10
|
9.50
|
9.60
|
9.60
|
7.80
|
32,870
|
|
|
4/29/2014
|
-0.10 / -0.98%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
8.21
|
1,830
|
|
|
4/28/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.70
|
10.20
|
10.20
|
8.29
|
33,240
|
|
|
4/25/2014
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
8.29
|
7,960
|
|
|
4/24/2014
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
8.21
|
6,770
|
|
|
4/23/2014
|
0.00 / 0.00%
|
9.80
|
10.30
|
9.80
|
9.90
|
9.90
|
8.05
|
118,470
|
|
|
4/22/2014
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.90
|
8.05
|
23,190
|
|
|
4/21/2014
|
-0.10 / -1.01%
|
9.50
|
9.90
|
9.40
|
9.80
|
9.80
|
7.97
|
32,150
|
|
|
4/18/2014
|
-0.60 / -5.71%
|
10.50
|
10.50
|
9.90
|
9.90
|
9.90
|
8.05
|
38,200
|
|
|
4/17/2014
|
+0.30 / +2.94%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.50
|
8.54
|
79,790
|
|
|
4/16/2014
|
-0.60 / -5.56%
|
11.00
|
11.00
|
10.10
|
10.20
|
10.20
|
8.29
|
37,790
|
|
|
4/15/2014
|
-0.60 / -5.26%
|
11.20
|
11.30
|
10.80
|
10.80
|
10.80
|
8.78
|
32,600
|
|
|
4/14/2014
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.40
|
9.27
|
91,460
|
|
|
4/11/2014
|
-0.10 / -0.86%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.50
|
9.35
|
49,740
|
|
|
4/10/2014
|
-0.20 / -1.69%
|
11.60
|
11.90
|
11.10
|
11.60
|
11.60
|
9.43
|
53,590
|
|
|
4/8/2014
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
9.59
|
60,980
|
|
|
4/7/2014
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.50
|
9.35
|
107,130
|
|
|
4/4/2014
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.60
|
9.43
|
19,680
|
|
|
4/3/2014
|
+0.30 / +2.61%
|
11.20
|
12.00
|
11.20
|
11.80
|
11.80
|
9.59
|
88,130
|
|
|
4/2/2014
|
-0.80 / -6.50%
|
11.80
|
12.10
|
11.50
|
11.50
|
11.50
|
9.35
|
199,160
|
|
|
4/1/2014
|
-0.90 / -6.82%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.30
|
10.00
|
230,980
|
|
|
3/31/2014
|
0.00 / 0.00%
|
13.00
|
13.40
|
12.90
|
13.20
|
13.20
|
10.73
|
96,300
|
|
|
3/28/2014
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.10
|
13.20
|
13.20
|
10.73
|
145,530
|
|
|
3/27/2014
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.20
|
10.73
|
244,380
|
|
|
3/26/2014
|
-0.70 / -5.07%
|
13.50
|
13.80
|
13.10
|
13.10
|
13.10
|
10.65
|
205,560
|
|
|
3/25/2014
|
+0.90 / +6.98%
|
13.00
|
13.80
|
12.80
|
13.80
|
13.80
|
11.22
|
555,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|