|
|
Closing price on 6/9/2015
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
50,720 |
| Split-adjusted Price |
8.34 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/18/2015
|
-0.10 / -1.12%
|
8.60
|
9.00
|
8.30
|
8.80
|
8.86
|
7.72
|
5,080
|
|
|
5/15/2015
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.88
|
7.81
|
15,430
|
|
|
5/14/2015
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.97
|
7.90
|
15,500
|
|
|
5/13/2015
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
7.81
|
4,270
|
|
|
5/12/2015
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.79
|
7.72
|
16,380
|
|
|
5/11/2015
|
-0.20 / -2.25%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.84
|
7.63
|
4,410
|
|
|
5/8/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.92
|
7.81
|
13,230
|
|
|
5/7/2015
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.80
|
7.81
|
9,110
|
|
|
5/6/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.88
|
7.72
|
10,250
|
|
|
5/5/2015
|
-0.30 / -3.30%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.96
|
7.72
|
29,250
|
|
|
5/4/2015
|
-0.20 / -2.15%
|
9.40
|
9.40
|
8.90
|
9.10
|
9.05
|
7.98
|
40,430
|
|
|
4/27/2015
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.48
|
8.16
|
2,320
|
|
|
4/24/2015
|
+0.20 / +2.17%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.34
|
8.25
|
34,270
|
|
|
4/23/2015
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
8.07
|
9,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|