|
|
Closing price on 7/25/2019
|
|
| Open |
5.82 |
| High |
5.99 |
| Low |
5.75 |
| Volume |
13,510 |
| Split-adjusted Price |
5.76 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2019
|
-0.22 / -3.68%
|
5.82
|
5.99
|
5.75
|
5.76
|
5.77
|
5.76
|
13,510
|
|
|
7/24/2019
|
+0.15 / +2.57%
|
5.98
|
5.99
|
5.80
|
5.98
|
5.91
|
5.98
|
12,850
|
|
|
7/23/2019
|
-0.17 / -2.83%
|
6.00
|
6.00
|
5.83
|
5.83
|
5.84
|
5.83
|
10,620
|
|
|
7/22/2019
|
+0.09 / +1.52%
|
5.75
|
6.00
|
5.75
|
6.00
|
5.90
|
6.00
|
15,590
|
|
|
7/19/2019
|
-0.18 / -2.96%
|
6.05
|
6.05
|
5.91
|
5.91
|
5.97
|
5.91
|
10,380
|
|
|
7/18/2019
|
-0.01 / -0.16%
|
6.07
|
6.09
|
5.92
|
6.09
|
6.03
|
6.09
|
11,940
|
|
|
7/17/2019
|
+0.08 / +1.33%
|
6.00
|
6.10
|
5.92
|
6.10
|
6.00
|
6.10
|
8,500
|
|
|
7/16/2019
|
+0.17 / +2.91%
|
5.90
|
6.05
|
5.87
|
6.02
|
5.94
|
6.02
|
17,170
|
|
|
7/15/2019
|
-0.43 / -6.85%
|
6.01
|
6.28
|
5.85
|
5.85
|
5.93
|
5.85
|
25,310
|
|
|
7/12/2019
|
+0.03 / +0.48%
|
6.00
|
6.28
|
5.96
|
6.28
|
6.10
|
6.28
|
9,340
|
|
|
7/11/2019
|
0.00 / 0.00%
|
6.25
|
6.25
|
5.88
|
6.25
|
6.11
|
6.25
|
15,050
|
|
|
7/10/2019
|
0.00 / 0.00%
|
6.29
|
6.29
|
5.83
|
6.25
|
6.09
|
6.25
|
36,790
|
|
|
7/9/2019
|
+0.10 / +1.63%
|
6.15
|
6.42
|
6.15
|
6.25
|
6.31
|
6.25
|
19,660
|
|
|
7/8/2019
|
-0.25 / -3.91%
|
6.37
|
6.37
|
6.15
|
6.15
|
6.17
|
6.15
|
14,100
|
|
|
7/5/2019
|
0.00 / 0.00%
|
6.19
|
6.40
|
6.16
|
6.40
|
6.26
|
6.40
|
9,270
|
|
|
7/4/2019
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.07
|
6.40
|
6.33
|
6.40
|
15,810
|
|
|
7/3/2019
|
-0.09 / -1.45%
|
6.16
|
6.40
|
6.10
|
6.10
|
6.11
|
6.10
|
14,720
|
|
|
7/2/2019
|
-0.29 / -4.48%
|
6.38
|
6.45
|
6.13
|
6.19
|
6.22
|
6.19
|
15,430
|
|
|
7/1/2019
|
+0.08 / +1.25%
|
6.58
|
6.58
|
6.17
|
6.48
|
6.35
|
6.48
|
12,290
|
|
|
6/28/2019
|
-0.05 / -0.78%
|
6.31
|
6.40
|
6.21
|
6.40
|
6.30
|
6.40
|
11,590
|
|
|
6/27/2019
|
+0.09 / +1.42%
|
6.37
|
6.63
|
6.22
|
6.45
|
6.32
|
6.45
|
9,650
|
|
|
6/26/2019
|
-0.14 / -2.15%
|
6.40
|
6.49
|
6.35
|
6.36
|
6.40
|
6.36
|
12,660
|
|
|
6/25/2019
|
-0.14 / -2.11%
|
6.44
|
6.59
|
6.42
|
6.50
|
6.47
|
6.50
|
9,890
|
|
|
6/24/2019
|
+0.13 / +2.00%
|
6.43
|
6.64
|
6.31
|
6.64
|
6.48
|
6.64
|
9,870
|
|
|
6/21/2019
|
-0.14 / -2.11%
|
6.60
|
6.60
|
6.41
|
6.51
|
6.51
|
6.51
|
11,670
|
|
|
6/20/2019
|
0.00 / 0.00%
|
6.65
|
6.65
|
6.44
|
6.65
|
6.55
|
6.65
|
10,230
|
|
|
6/19/2019
|
-0.07 / -1.04%
|
6.65
|
6.65
|
6.50
|
6.65
|
6.62
|
6.65
|
12,390
|
|
|
6/18/2019
|
-0.08 / -1.18%
|
6.60
|
6.72
|
6.53
|
6.72
|
6.64
|
6.72
|
11,600
|
|
|
6/17/2019
|
+0.13 / +1.95%
|
6.58
|
6.80
|
6.58
|
6.80
|
6.73
|
6.80
|
37,290
|
|
|
6/14/2019
|
-0.03 / -0.45%
|
6.60
|
6.69
|
6.51
|
6.67
|
6.58
|
6.67
|
10,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|