|
Closing price on 6/18/2018
|
|
| Open |
6.99 |
| High |
6.99 |
| Low |
6.68 |
| Volume |
80,820 |
| Split-adjusted Price |
6.98 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2018
|
-0.01 / -0.14%
|
6.99
|
6.99
|
6.68
|
6.98
|
6.82
|
6.98
|
80,820
|
|
|
6/15/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.66
|
6.99
|
6.83
|
6.99
|
81,870
|
|
|
6/14/2018
|
-0.01 / -0.14%
|
7.00
|
7.00
|
6.66
|
6.99
|
6.83
|
6.99
|
72,800
|
|
|
6/13/2018
|
-0.03 / -0.43%
|
6.70
|
7.00
|
6.65
|
7.00
|
6.83
|
7.00
|
86,360
|
|
|
6/12/2018
|
0.00 / 0.00%
|
7.00
|
7.03
|
6.63
|
7.03
|
6.85
|
7.03
|
76,750
|
|
|
6/11/2018
|
-0.06 / -0.85%
|
7.08
|
7.08
|
6.63
|
7.03
|
6.85
|
7.03
|
69,440
|
|
|
6/8/2018
|
-0.01 / -0.14%
|
7.10
|
7.10
|
6.65
|
7.09
|
6.86
|
7.09
|
97,650
|
|
|
6/7/2018
|
-0.04 / -0.56%
|
7.10
|
7.10
|
6.66
|
7.10
|
6.89
|
7.10
|
98,200
|
|
|
6/6/2018
|
+0.04 / +0.56%
|
6.64
|
7.14
|
6.61
|
7.14
|
6.87
|
7.14
|
68,980
|
|
|
6/5/2018
|
+0.26 / +3.80%
|
6.84
|
7.10
|
6.38
|
7.10
|
6.70
|
7.10
|
84,130
|
|
|
6/4/2018
|
+0.44 / +6.88%
|
6.40
|
6.84
|
6.00
|
6.84
|
6.42
|
6.84
|
73,530
|
|
|
6/1/2018
|
+0.30 / +4.92%
|
6.20
|
6.40
|
5.79
|
6.40
|
6.12
|
6.40
|
67,860
|
|
|
5/31/2018
|
-0.13 / -2.09%
|
6.28
|
6.28
|
5.82
|
6.10
|
6.02
|
6.10
|
48,830
|
|
|
5/30/2018
|
-0.08 / -1.27%
|
6.00
|
6.28
|
5.88
|
6.23
|
6.12
|
6.23
|
62,790
|
|
|
5/29/2018
|
-0.10 / -1.56%
|
5.98
|
6.46
|
5.97
|
6.31
|
6.15
|
6.31
|
73,040
|
|
|
5/28/2018
|
-0.48 / -6.97%
|
6.65
|
6.70
|
6.41
|
6.41
|
6.52
|
6.41
|
46,490
|
|
|
5/25/2018
|
-0.11 / -1.57%
|
6.69
|
6.90
|
6.52
|
6.89
|
6.70
|
6.89
|
61,620
|
|
|
5/24/2018
|
+0.35 / +5.26%
|
6.89
|
7.00
|
6.21
|
7.00
|
6.78
|
7.00
|
81,870
|
|
|
5/23/2018
|
-0.41 / -5.81%
|
7.04
|
7.04
|
6.65
|
6.65
|
6.71
|
6.65
|
48,730
|
|
|
5/22/2018
|
-0.10 / -1.40%
|
7.13
|
7.13
|
6.71
|
7.06
|
6.91
|
7.06
|
65,310
|
|
|
5/21/2018
|
+0.02 / +0.28%
|
6.90
|
7.16
|
6.70
|
7.16
|
6.95
|
7.16
|
79,910
|
|
|
5/18/2018
|
+0.24 / +3.48%
|
7.02
|
7.18
|
6.56
|
7.14
|
6.96
|
7.14
|
88,770
|
|
|
5/17/2018
|
-0.43 / -5.87%
|
7.10
|
7.40
|
6.90
|
6.90
|
7.00
|
6.90
|
66,560
|
|
|
5/16/2018
|
-0.02 / -0.27%
|
7.15
|
7.33
|
6.91
|
7.33
|
7.16
|
7.33
|
104,050
|
|
|
5/15/2018
|
-0.02 / -0.27%
|
7.25
|
7.35
|
7.01
|
7.35
|
7.18
|
7.35
|
96,820
|
|
|
5/14/2018
|
-0.11 / -1.47%
|
7.25
|
7.37
|
7.11
|
7.37
|
7.26
|
7.37
|
59,210
|
|
|
5/11/2018
|
-0.02 / -0.27%
|
7.31
|
7.48
|
7.18
|
7.48
|
7.33
|
7.48
|
95,630
|
|
|
5/10/2018
|
-0.02 / -0.27%
|
7.48
|
7.50
|
7.20
|
7.50
|
7.36
|
7.50
|
57,460
|
|
|
5/9/2018
|
0.00 / 0.00%
|
7.23
|
7.52
|
7.15
|
7.52
|
7.34
|
7.52
|
88,000
|
|
|
5/8/2018
|
-0.03 / -0.40%
|
7.55
|
7.55
|
7.11
|
7.52
|
7.38
|
7.52
|
118,290
|
|
|