|
Closing price on 7/16/2018
|
|
| Open |
4.33 |
| High |
4.55 |
| Low |
4.25 |
| Volume |
81,700 |
| Split-adjusted Price |
4.45 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2018
|
-0.11 / -2.41%
|
4.33
|
4.55
|
4.25
|
4.45
|
4.31
|
4.45
|
81,700
|
|
|
7/13/2018
|
-0.34 / -6.94%
|
4.84
|
4.84
|
4.56
|
4.56
|
4.59
|
4.56
|
71,750
|
|
|
7/12/2018
|
-0.09 / -1.80%
|
4.81
|
4.97
|
4.70
|
4.90
|
4.80
|
4.90
|
56,270
|
|
|
7/11/2018
|
-0.25 / -4.77%
|
5.03
|
5.18
|
4.88
|
4.99
|
4.96
|
4.99
|
95,480
|
|
|
7/10/2018
|
-0.08 / -1.50%
|
5.32
|
5.32
|
5.02
|
5.24
|
5.13
|
5.24
|
61,980
|
|
|
7/9/2018
|
-0.04 / -0.75%
|
5.09
|
5.36
|
5.02
|
5.32
|
5.16
|
5.32
|
56,930
|
|
|
7/6/2018
|
+0.12 / +2.29%
|
5.41
|
5.41
|
4.90
|
5.36
|
5.14
|
5.36
|
63,210
|
|
|
7/5/2018
|
-0.10 / -1.87%
|
5.00
|
5.24
|
4.97
|
5.24
|
5.09
|
5.24
|
91,270
|
|
|
7/4/2018
|
-0.15 / -2.73%
|
5.39
|
5.39
|
5.11
|
5.34
|
5.25
|
5.34
|
73,510
|
|
|
7/3/2018
|
-0.21 / -3.68%
|
5.78
|
5.78
|
5.31
|
5.49
|
5.44
|
5.49
|
96,850
|
|
|
7/2/2018
|
-0.21 / -3.55%
|
6.06
|
6.06
|
5.50
|
5.70
|
5.64
|
5.70
|
117,290
|
|
|
6/29/2018
|
-0.39 / -6.19%
|
6.44
|
6.44
|
5.88
|
5.91
|
5.93
|
5.91
|
94,050
|
|
|
6/28/2018
|
-0.28 / -4.26%
|
6.58
|
6.58
|
6.16
|
6.30
|
6.25
|
6.30
|
93,060
|
|
|
6/27/2018
|
-0.15 / -2.23%
|
6.73
|
6.73
|
6.33
|
6.58
|
6.45
|
6.58
|
94,980
|
|
|
6/26/2018
|
-0.08 / -1.17%
|
6.50
|
6.82
|
6.37
|
6.73
|
6.55
|
6.73
|
94,880
|
|
|
6/25/2018
|
+0.01 / +0.15%
|
6.80
|
6.93
|
6.41
|
6.81
|
6.62
|
6.81
|
71,860
|
|
|
6/22/2018
|
-0.03 / -0.44%
|
6.83
|
6.83
|
6.41
|
6.80
|
6.61
|
6.80
|
91,940
|
|
|
6/21/2018
|
-0.04 / -0.58%
|
6.87
|
6.87
|
6.50
|
6.83
|
6.71
|
6.83
|
72,760
|
|
|
6/20/2018
|
-0.03 / -0.43%
|
6.90
|
6.92
|
6.60
|
6.87
|
6.76
|
6.87
|
89,380
|
|
|
6/19/2018
|
-0.08 / -1.15%
|
6.96
|
6.96
|
6.68
|
6.90
|
6.78
|
6.90
|
92,140
|
|
|
6/18/2018
|
-0.01 / -0.14%
|
6.99
|
6.99
|
6.68
|
6.98
|
6.82
|
6.98
|
80,820
|
|
|
6/15/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.66
|
6.99
|
6.83
|
6.99
|
81,870
|
|
|
6/14/2018
|
-0.01 / -0.14%
|
7.00
|
7.00
|
6.66
|
6.99
|
6.83
|
6.99
|
72,800
|
|
|
6/13/2018
|
-0.03 / -0.43%
|
6.70
|
7.00
|
6.65
|
7.00
|
6.83
|
7.00
|
86,360
|
|
|
6/12/2018
|
0.00 / 0.00%
|
7.00
|
7.03
|
6.63
|
7.03
|
6.85
|
7.03
|
76,750
|
|
|
6/11/2018
|
-0.06 / -0.85%
|
7.08
|
7.08
|
6.63
|
7.03
|
6.85
|
7.03
|
69,440
|
|
|
6/8/2018
|
-0.01 / -0.14%
|
7.10
|
7.10
|
6.65
|
7.09
|
6.86
|
7.09
|
97,650
|
|
|
6/7/2018
|
-0.04 / -0.56%
|
7.10
|
7.10
|
6.66
|
7.10
|
6.89
|
7.10
|
98,200
|
|
|
6/6/2018
|
+0.04 / +0.56%
|
6.64
|
7.14
|
6.61
|
7.14
|
6.87
|
7.14
|
68,980
|
|
|
6/5/2018
|
+0.26 / +3.80%
|
6.84
|
7.10
|
6.38
|
7.10
|
6.70
|
7.10
|
84,130
|
|
|