|
Closing price on 6/6/2019
|
|
| Open |
6.69 |
| High |
6.79 |
| Low |
6.42 |
| Volume |
16,350 |
| Split-adjusted Price |
6.70 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2019
|
+0.01 / +0.15%
|
6.69
|
6.79
|
6.42
|
6.70
|
6.54
|
6.70
|
16,350
|
|
|
6/5/2019
|
-0.01 / -0.15%
|
6.53
|
6.70
|
6.40
|
6.69
|
6.59
|
6.69
|
15,930
|
|
|
6/4/2019
|
-0.10 / -1.47%
|
6.58
|
6.70
|
6.55
|
6.70
|
6.63
|
6.70
|
19,470
|
|
|
6/3/2019
|
-0.29 / -4.09%
|
6.80
|
6.98
|
6.62
|
6.80
|
6.78
|
6.80
|
28,630
|
|
|
5/31/2019
|
+0.28 / +4.11%
|
6.47
|
7.15
|
6.47
|
7.09
|
6.82
|
7.09
|
23,020
|
|
|
5/30/2019
|
0.00 / 0.00%
|
6.38
|
6.81
|
6.38
|
6.81
|
6.51
|
6.81
|
36,690
|
|
|
5/29/2019
|
-0.51 / -6.97%
|
6.90
|
6.90
|
6.81
|
6.81
|
6.83
|
6.81
|
74,860
|
|
|
5/28/2019
|
-0.55 / -6.99%
|
7.87
|
7.87
|
7.32
|
7.32
|
7.41
|
7.32
|
53,420
|
|
|
5/27/2019
|
+0.33 / +4.38%
|
7.54
|
7.90
|
7.54
|
7.87
|
7.69
|
7.87
|
38,760
|
|
|
5/24/2019
|
+0.49 / +6.95%
|
7.54
|
7.54
|
7.21
|
7.54
|
7.53
|
7.54
|
110,710
|
|
|
5/23/2019
|
+0.46 / +6.98%
|
7.05
|
7.05
|
7.04
|
7.05
|
7.05
|
7.05
|
73,910
|
|
|
5/22/2019
|
+0.43 / +6.98%
|
6.30
|
6.59
|
6.23
|
6.59
|
6.52
|
6.59
|
50,290
|
|
|
5/21/2019
|
+0.40 / +6.94%
|
5.70
|
6.16
|
5.70
|
6.16
|
5.95
|
6.16
|
41,490
|
|
|
5/20/2019
|
+0.04 / +0.70%
|
5.63
|
5.76
|
5.61
|
5.76
|
5.70
|
5.76
|
21,770
|
|
|
5/17/2019
|
+0.02 / +0.35%
|
5.60
|
5.73
|
5.57
|
5.72
|
5.66
|
5.72
|
25,450
|
|
|
5/16/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.56
|
5.70
|
5.62
|
5.70
|
15,480
|
|
|
5/15/2019
|
0.00 / 0.00%
|
5.57
|
5.84
|
5.56
|
5.70
|
5.61
|
5.70
|
13,720
|
|
|
5/14/2019
|
0.00 / 0.00%
|
5.53
|
5.80
|
5.51
|
5.70
|
5.60
|
5.70
|
14,830
|
|
|
5/13/2019
|
-0.01 / -0.18%
|
5.90
|
5.90
|
5.53
|
5.70
|
5.64
|
5.70
|
16,670
|
|
|
5/10/2019
|
-0.15 / -2.56%
|
5.82
|
5.82
|
5.63
|
5.71
|
5.71
|
5.71
|
15,930
|
|
|
5/9/2019
|
-0.04 / -0.68%
|
5.67
|
5.90
|
5.65
|
5.86
|
5.79
|
5.86
|
14,000
|
|
|
5/8/2019
|
+0.28 / +4.98%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.63
|
5.90
|
28,950
|
|
|
5/7/2019
|
-0.07 / -1.23%
|
5.96
|
5.96
|
5.62
|
5.62
|
5.73
|
5.62
|
22,670
|
|
|
5/6/2019
|
-0.31 / -5.17%
|
5.74
|
5.98
|
5.69
|
5.69
|
5.69
|
5.69
|
24,240
|
|
|
5/3/2019
|
-0.10 / -1.64%
|
6.16
|
6.16
|
5.84
|
6.00
|
5.93
|
6.00
|
21,920
|
|
|
5/2/2019
|
0.00 / 0.00%
|
5.85
|
6.10
|
5.81
|
6.10
|
5.99
|
6.10
|
14,350
|
|
|
4/26/2019
|
-0.29 / -4.54%
|
6.15
|
6.32
|
6.00
|
6.10
|
6.08
|
6.10
|
48,030
|
|
|
4/25/2019
|
+0.06 / +0.95%
|
6.15
|
6.39
|
6.00
|
6.39
|
6.22
|
6.39
|
15,590
|
|
|
4/24/2019
|
0.00 / 0.00%
|
6.16
|
6.33
|
6.12
|
6.33
|
6.23
|
6.33
|
20,880
|
|
|
4/23/2019
|
-0.02 / -0.31%
|
6.48
|
6.48
|
6.12
|
6.33
|
6.24
|
6.33
|
21,160
|
|
|