|
|
Closing price on 6/30/2020
|
|
| Open |
3.28 |
| High |
3.34 |
| Low |
3.28 |
| Volume |
25,320 |
| Split-adjusted Price |
3.32 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2020
|
-0.08 / -2.35%
|
3.28
|
3.34
|
3.28
|
3.32
|
3.32
|
3.32
|
25,320
|
|
|
6/29/2020
|
-0.01 / -0.29%
|
3.35
|
3.40
|
3.32
|
3.40
|
3.36
|
3.40
|
37,810
|
|
|
6/26/2020
|
-0.09 / -2.57%
|
3.38
|
3.50
|
3.38
|
3.41
|
3.39
|
3.41
|
21,240
|
|
|
6/25/2020
|
+0.05 / +1.45%
|
3.31
|
3.53
|
3.31
|
3.50
|
3.41
|
3.50
|
3,090
|
|
|
6/24/2020
|
-0.07 / -1.99%
|
3.52
|
3.52
|
3.44
|
3.45
|
3.47
|
3.45
|
18,150
|
|
|
6/23/2020
|
-0.03 / -0.85%
|
3.55
|
3.55
|
3.41
|
3.52
|
3.47
|
3.52
|
25,070
|
|
|
6/22/2020
|
+0.04 / +1.14%
|
3.47
|
3.55
|
3.32
|
3.55
|
3.50
|
3.55
|
10,560
|
|
|
6/19/2020
|
+0.04 / +1.15%
|
3.61
|
3.61
|
3.50
|
3.51
|
3.53
|
3.51
|
9,920
|
|
|
6/18/2020
|
+0.02 / +0.58%
|
3.60
|
3.60
|
3.26
|
3.47
|
3.41
|
3.47
|
10,840
|
|
|
6/17/2020
|
-0.25 / -6.76%
|
3.47
|
3.65
|
3.45
|
3.45
|
3.46
|
3.45
|
31,800
|
|
|
6/16/2020
|
+0.22 / +6.32%
|
3.25
|
3.71
|
3.25
|
3.70
|
3.48
|
3.70
|
29,620
|
|
|
6/15/2020
|
-0.24 / -6.45%
|
3.46
|
3.72
|
3.46
|
3.48
|
3.51
|
3.48
|
54,770
|
|
|
6/12/2020
|
-0.28 / -7.00%
|
3.72
|
3.72
|
3.72
|
3.72
|
3.72
|
3.72
|
46,540
|
|
|
6/11/2020
|
+0.10 / +2.56%
|
4.17
|
4.17
|
4.00
|
4.00
|
4.16
|
4.00
|
126,060
|
|
|
6/10/2020
|
+0.25 / +6.85%
|
3.90
|
3.90
|
3.65
|
3.90
|
3.87
|
3.90
|
45,510
|
|
|
6/9/2020
|
+0.23 / +6.73%
|
3.45
|
3.65
|
3.45
|
3.65
|
3.63
|
3.65
|
113,300
|
|
|
6/8/2020
|
+0.17 / +5.23%
|
3.25
|
3.44
|
3.23
|
3.42
|
3.31
|
3.42
|
74,650
|
|
|
6/5/2020
|
+0.15 / +4.84%
|
3.10
|
3.25
|
3.10
|
3.25
|
3.16
|
3.25
|
25,980
|
|
|
6/4/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.01
|
3.10
|
3.08
|
3.10
|
22,190
|
|
|
6/3/2020
|
0.00 / 0.00%
|
3.19
|
3.19
|
3.10
|
3.10
|
3.10
|
3.10
|
9,990
|
|
|
6/2/2020
|
-0.10 / -3.13%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.16
|
3.10
|
20,270
|
|
|
6/1/2020
|
+0.13 / +4.23%
|
3.02
|
3.24
|
3.01
|
3.20
|
3.11
|
3.20
|
37,580
|
|
|
5/29/2020
|
-0.13 / -4.06%
|
3.20
|
3.25
|
3.07
|
3.07
|
3.23
|
3.07
|
8,050
|
|
|
5/28/2020
|
+0.08 / +2.56%
|
3.30
|
3.30
|
3.12
|
3.20
|
3.20
|
3.20
|
20,950
|
|
|
5/27/2020
|
+0.20 / +6.85%
|
3.00
|
3.12
|
2.86
|
3.12
|
3.07
|
3.12
|
41,310
|
|
|
5/26/2020
|
+0.01 / +0.34%
|
2.93
|
2.93
|
2.75
|
2.92
|
2.84
|
2.92
|
40,910
|
|
|
5/25/2020
|
-0.09 / -3.00%
|
3.02
|
3.02
|
2.91
|
2.91
|
2.97
|
2.91
|
9,990
|
|
|
5/22/2020
|
+0.10 / +3.45%
|
2.91
|
3.02
|
2.91
|
3.00
|
2.99
|
3.00
|
17,040
|
|
|
5/21/2020
|
-0.05 / -1.69%
|
2.89
|
3.00
|
2.86
|
2.90
|
2.91
|
2.90
|
35,350
|
|
|
5/20/2020
|
-0.07 / -2.32%
|
2.91
|
3.09
|
2.90
|
2.95
|
2.93
|
2.95
|
52,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|