|
Closing price on 6/3/2021
|
|
| Open |
3.37 |
| High |
3.60 |
| Low |
3.37 |
| Volume |
28,300 |
| Split-adjusted Price |
3.60 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2021
|
+0.23 / +6.82%
|
3.37
|
3.60
|
3.37
|
3.60
|
3.57
|
3.60
|
28,300
|
|
|
6/2/2021
|
-0.18 / -5.07%
|
3.31
|
3.51
|
3.31
|
3.37
|
3.39
|
3.37
|
17,800
|
|
|
6/1/2021
|
0.00 / 0.00%
|
3.55
|
3.55
|
3.55
|
3.55
|
3.55
|
3.55
|
0
|
|
|
5/31/2021
|
-0.25 / -6.58%
|
3.73
|
3.73
|
3.54
|
3.55
|
3.54
|
3.55
|
7,700
|
|
|
5/28/2021
|
+0.12 / +3.26%
|
3.85
|
3.85
|
3.80
|
3.80
|
3.80
|
3.80
|
1,100
|
|
|
5/27/2021
|
-0.12 / -3.16%
|
3.80
|
3.80
|
3.68
|
3.68
|
3.75
|
3.68
|
800
|
|
|
5/26/2021
|
0.00 / 0.00%
|
3.78
|
3.90
|
3.70
|
3.80
|
3.76
|
3.80
|
21,800
|
|
|
5/25/2021
|
-0.05 / -1.30%
|
3.85
|
3.85
|
3.70
|
3.80
|
3.75
|
3.80
|
30,100
|
|
|
5/24/2021
|
-0.19 / -4.70%
|
4.00
|
4.00
|
3.81
|
3.85
|
3.96
|
3.85
|
13,400
|
|
|
5/21/2021
|
+0.06 / +1.51%
|
4.04
|
4.05
|
3.90
|
4.04
|
4.04
|
4.04
|
10,400
|
|
|
5/20/2021
|
-0.07 / -1.73%
|
3.80
|
4.00
|
3.80
|
3.98
|
3.80
|
3.98
|
5,000
|
|
|
5/19/2021
|
+0.06 / +1.50%
|
4.05
|
4.19
|
3.86
|
4.05
|
3.98
|
4.05
|
17,100
|
|
|
5/18/2021
|
+0.13 / +3.37%
|
3.74
|
3.99
|
3.74
|
3.99
|
3.74
|
3.99
|
11,400
|
|
|
5/17/2021
|
-0.22 / -5.39%
|
3.84
|
4.07
|
3.84
|
3.86
|
3.84
|
3.86
|
39,300
|
|
|
5/14/2021
|
-0.18 / -4.23%
|
4.15
|
4.15
|
3.97
|
4.08
|
4.01
|
4.08
|
100,000
|
|
|
5/13/2021
|
-0.02 / -0.47%
|
4.22
|
4.30
|
4.21
|
4.26
|
4.25
|
4.26
|
56,700
|
|
|
5/12/2021
|
-0.20 / -4.46%
|
4.48
|
4.48
|
4.22
|
4.28
|
4.28
|
4.28
|
59,800
|
|
|
5/11/2021
|
-0.04 / -0.88%
|
4.56
|
4.56
|
4.30
|
4.48
|
4.36
|
4.48
|
25,600
|
|
|
5/10/2021
|
-0.03 / -0.66%
|
4.40
|
4.68
|
4.40
|
4.52
|
4.54
|
4.52
|
23,900
|
|
|
5/7/2021
|
-0.25 / -5.21%
|
4.80
|
4.80
|
4.48
|
4.55
|
4.54
|
4.55
|
23,900
|
|
|
5/6/2021
|
+0.06 / +1.27%
|
4.94
|
4.94
|
4.80
|
4.80
|
4.85
|
4.80
|
12,300
|
|
|
5/5/2021
|
+0.14 / +3.04%
|
4.31
|
4.92
|
4.31
|
4.74
|
4.63
|
4.74
|
27,200
|
|
|
5/4/2021
|
-0.12 / -2.54%
|
4.45
|
4.60
|
4.45
|
4.60
|
4.50
|
4.60
|
11,500
|
|
|
4/29/2021
|
-0.03 / -0.63%
|
4.75
|
4.84
|
4.61
|
4.72
|
4.73
|
4.72
|
3,300
|
|
|
4/28/2021
|
+0.05 / +1.06%
|
4.70
|
4.85
|
4.46
|
4.75
|
4.76
|
4.75
|
19,200
|
|
|
4/27/2021
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.41
|
4.70
|
4.70
|
4.70
|
34,900
|
|
|
4/26/2021
|
-0.07 / -1.47%
|
4.87
|
4.87
|
4.55
|
4.70
|
4.68
|
4.70
|
34,300
|
|
|
4/23/2021
|
-0.02 / -0.42%
|
4.46
|
4.78
|
4.46
|
4.77
|
4.50
|
4.77
|
75,100
|
|
|
4/22/2021
|
-0.35 / -6.81%
|
5.14
|
5.20
|
4.79
|
4.79
|
4.88
|
4.79
|
118,600
|
|
|
4/20/2021
|
-0.36 / -6.55%
|
5.50
|
5.50
|
5.13
|
5.14
|
5.26
|
5.14
|
49,400
|
|
|