|
Closing price on 7/19/2012
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
10.60 |
| Volume |
45,010 |
| Split-adjusted Price |
7.44 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2012
|
+0.40 / +3.64%
|
11.30
|
11.40
|
10.60
|
11.40
|
11.40
|
7.44
|
45,010
|
|
|
7/18/2012
|
+0.20 / +1.85%
|
11.00
|
11.00
|
10.70
|
11.00
|
11.00
|
7.18
|
16,590
|
|
|
7/17/2012
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.50
|
10.80
|
10.80
|
7.05
|
18,210
|
|
|
7/16/2012
|
-0.50 / -4.46%
|
11.00
|
11.30
|
10.70
|
10.70
|
10.70
|
6.98
|
24,510
|
|
|
7/13/2012
|
+0.40 / +3.70%
|
10.90
|
11.30
|
10.90
|
11.20
|
11.20
|
7.31
|
67,910
|
|
|
7/12/2012
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.40
|
10.80
|
10.80
|
7.05
|
19,430
|
|
|
7/11/2012
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.00
|
10.50
|
10.50
|
6.85
|
6,820
|
|
|
7/10/2012
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.40
|
6.79
|
4,570
|
|
|
7/9/2012
|
-0.50 / -4.59%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.40
|
6.79
|
18,870
|
|
|
7/6/2012
|
+0.40 / +3.81%
|
10.70
|
11.00
|
10.30
|
10.90
|
10.90
|
7.11
|
19,640
|
|
|
7/5/2012
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
6.85
|
1,550
|
|
|
7/4/2012
|
-0.30 / -2.86%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.20
|
6.66
|
12,500
|
|
|
7/3/2012
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.20
|
10.50
|
10.50
|
6.85
|
55,990
|
|
|
7/2/2012
|
-0.30 / -2.73%
|
11.10
|
11.40
|
10.70
|
10.70
|
10.70
|
6.98
|
14,000
|
|
|
6/29/2012
|
+0.10 / +0.92%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
7.18
|
4,610
|
|
|
6/28/2012
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.40
|
10.90
|
10.90
|
7.11
|
11,250
|
|
|
6/27/2012
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
7.05
|
12,280
|
|
|
6/26/2012
|
-0.40 / -3.64%
|
10.80
|
10.90
|
10.50
|
10.60
|
10.60
|
6.92
|
87,090
|
|
|
6/25/2012
|
-0.40 / -3.51%
|
11.70
|
11.70
|
10.90
|
11.00
|
11.00
|
7.18
|
59,690
|
|
|
6/22/2012
|
-0.20 / -1.72%
|
11.50
|
11.70
|
11.40
|
11.40
|
11.40
|
7.44
|
43,250
|
|
|
6/21/2012
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.60
|
7.57
|
18,010
|
|
|
6/20/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.40
|
11.70
|
11.70
|
7.64
|
15,660
|
|
|
6/19/2012
|
-0.40 / -3.31%
|
11.70
|
12.10
|
11.60
|
11.70
|
11.70
|
7.64
|
13,960
|
|
|
6/18/2012
|
+0.20 / +1.68%
|
12.20
|
12.30
|
11.80
|
12.10
|
12.10
|
7.90
|
59,570
|
|
|
6/15/2012
|
+0.40 / +3.48%
|
11.80
|
12.00
|
11.60
|
11.90
|
11.90
|
7.77
|
31,940
|
|
|
6/14/2012
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.50
|
7.51
|
37,360
|
|
|
6/13/2012
|
-0.40 / -3.36%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.50
|
7.51
|
27,470
|
|
|
6/12/2012
|
-0.50 / -4.03%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.90
|
7.77
|
56,170
|
|
|
6/11/2012
|
+0.30 / +2.48%
|
12.30
|
12.60
|
11.70
|
12.40
|
12.40
|
8.09
|
25,570
|
|
|
6/8/2012
|
-0.10 / -0.82%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.10
|
7.90
|
77,150
|
|
|