|
|
Closing price on 6/9/2020
|
|
| Open |
3.45 |
| High |
3.65 |
| Low |
3.45 |
| Volume |
113,300 |
| Split-adjusted Price |
3.65 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/19/2020
|
0.00 / 0.00%
|
3.02
|
3.10
|
2.96
|
3.02
|
3.02
|
3.02
|
44,440
|
|
|
5/18/2020
|
-0.22 / -6.79%
|
3.02
|
3.30
|
3.02
|
3.02
|
3.04
|
3.02
|
68,140
|
|
|
5/15/2020
|
-0.01 / -0.31%
|
3.47
|
3.47
|
3.20
|
3.24
|
3.39
|
3.24
|
114,230
|
|
|
5/14/2020
|
+0.21 / +6.91%
|
3.25
|
3.25
|
3.20
|
3.25
|
3.24
|
3.25
|
43,930
|
|
|
5/13/2020
|
+0.19 / +6.67%
|
3.04
|
3.04
|
3.00
|
3.04
|
3.03
|
3.04
|
43,960
|
|
|
5/12/2020
|
+0.18 / +6.74%
|
2.70
|
2.85
|
2.70
|
2.85
|
2.78
|
2.85
|
13,670
|
|
|
5/11/2020
|
+0.17 / +6.80%
|
2.50
|
2.67
|
2.50
|
2.67
|
2.65
|
2.67
|
48,590
|
|
|
5/8/2020
|
+0.06 / +2.46%
|
2.49
|
2.51
|
2.47
|
2.50
|
2.49
|
2.50
|
90,660
|
|
|
5/7/2020
|
+0.03 / +1.24%
|
2.45
|
2.45
|
2.42
|
2.44
|
2.42
|
2.44
|
17,350
|
|
|
5/6/2020
|
+0.02 / +0.84%
|
2.42
|
2.42
|
2.39
|
2.41
|
2.41
|
2.41
|
3,410
|
|
|
5/5/2020
|
+0.03 / +1.27%
|
2.36
|
2.42
|
2.35
|
2.39
|
2.38
|
2.39
|
54,670
|
|
|
5/4/2020
|
-0.05 / -2.07%
|
2.42
|
2.42
|
2.36
|
2.36
|
2.39
|
2.36
|
7,280
|
|
|
4/29/2020
|
+0.02 / +0.84%
|
2.35
|
2.45
|
2.35
|
2.41
|
2.37
|
2.41
|
34,990
|
|
|
4/28/2020
|
+0.01 / +0.42%
|
2.34
|
2.39
|
2.34
|
2.39
|
2.37
|
2.39
|
8,190
|
|
|
4/27/2020
|
+0.03 / +1.28%
|
2.35
|
2.40
|
2.30
|
2.38
|
2.37
|
2.38
|
20,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|