|
|
Closing price on 6/29/2015
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
49,690 |
| Split-adjusted Price |
8.42 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2015
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.56
|
8.42
|
49,690
|
|
|
6/26/2015
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.58
|
8.42
|
140,210
|
|
|
6/25/2015
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.56
|
8.34
|
64,200
|
|
|
6/24/2015
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.54
|
8.51
|
50,850
|
|
|
6/23/2015
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.59
|
8.34
|
60,300
|
|
|
6/22/2015
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
8.51
|
36,490
|
|
|
6/19/2015
|
+0.40 / +4.26%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.86
|
8.60
|
275,770
|
|
|
6/18/2015
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.28
|
8.25
|
24,240
|
|
|
6/17/2015
|
-0.20 / -2.13%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.28
|
8.07
|
31,800
|
|
|
6/16/2015
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.35
|
8.25
|
52,860
|
|
|
6/15/2015
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.53
|
8.34
|
39,960
|
|
|
6/12/2015
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.47
|
8.42
|
69,430
|
|
|
6/11/2015
|
+0.10 / +1.06%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.42
|
8.34
|
54,540
|
|
|
6/10/2015
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.38
|
8.25
|
31,120
|
|
|
6/9/2015
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.42
|
8.34
|
50,720
|
|
|
6/8/2015
|
+0.20 / +2.13%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.62
|
8.42
|
82,940
|
|
|
6/5/2015
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.37
|
8.25
|
56,370
|
|
|
6/4/2015
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.39
|
8.25
|
39,530
|
|
|
6/3/2015
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.19
|
8.25
|
175,390
|
|
|
6/2/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.33
|
8.16
|
18,650
|
|
|
6/1/2015
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.41
|
8.16
|
22,100
|
|
|
5/29/2015
|
+0.60 / +6.74%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.37
|
8.34
|
157,640
|
|
|
5/28/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.93
|
7.81
|
52,120
|
|
|
5/27/2015
|
-0.20 / -2.20%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.92
|
7.81
|
52,530
|
|
|
5/26/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.09
|
7.98
|
30,260
|
|
|
5/25/2015
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
7.98
|
65,810
|
|
|
5/22/2015
|
+0.10 / +1.12%
|
8.80
|
9.20
|
8.70
|
9.00
|
9.00
|
7.90
|
56,550
|
|
|
5/21/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.78
|
7.81
|
44,420
|
|
|
5/20/2015
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.72
|
7.81
|
97,660
|
|
|
5/19/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.40
|
8.80
|
8.49
|
7.72
|
18,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|