|
|
Closing price on 7/17/2020
|
|
| Open |
3.35 |
| High |
3.38 |
| Low |
3.12 |
| Volume |
34,900 |
| Split-adjusted Price |
3.17 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2020
|
-0.18 / -5.37%
|
3.35
|
3.38
|
3.12
|
3.17
|
3.15
|
3.17
|
34,900
|
|
|
7/16/2020
|
-0.20 / -5.63%
|
3.48
|
3.48
|
3.35
|
3.35
|
3.42
|
3.35
|
8,190
|
|
|
7/15/2020
|
-0.01 / -0.28%
|
3.45
|
3.55
|
3.45
|
3.55
|
3.53
|
3.55
|
3,400
|
|
|
7/14/2020
|
+0.10 / +2.89%
|
3.59
|
3.59
|
3.40
|
3.56
|
3.44
|
3.56
|
4,650
|
|
|
7/13/2020
|
-0.04 / -1.14%
|
3.58
|
3.58
|
3.46
|
3.46
|
3.52
|
3.46
|
1,760
|
|
|
7/10/2020
|
+0.01 / +0.29%
|
3.49
|
3.55
|
3.45
|
3.50
|
3.55
|
3.50
|
6,770
|
|
|
7/9/2020
|
+0.09 / +2.65%
|
3.43
|
3.63
|
3.43
|
3.49
|
3.52
|
3.49
|
28,370
|
|
|
7/8/2020
|
-0.02 / -0.58%
|
3.40
|
3.44
|
3.35
|
3.40
|
3.38
|
3.40
|
13,010
|
|
|
7/7/2020
|
+0.02 / +0.59%
|
3.40
|
3.42
|
3.38
|
3.42
|
3.41
|
3.42
|
10,670
|
|
|
7/6/2020
|
-0.02 / -0.58%
|
3.32
|
3.40
|
3.32
|
3.40
|
3.36
|
3.40
|
6,700
|
|
|
7/3/2020
|
+0.02 / +0.59%
|
3.42
|
3.45
|
3.41
|
3.42
|
3.43
|
3.42
|
10,970
|
|
|
7/2/2020
|
+0.01 / +0.29%
|
3.39
|
3.40
|
3.39
|
3.40
|
3.40
|
3.40
|
20,680
|
|
|
7/1/2020
|
+0.07 / +2.11%
|
3.40
|
3.40
|
3.30
|
3.39
|
3.39
|
3.39
|
30,050
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|