|
|
Closing price on 7/28/2015
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.60 |
| Volume |
10,040 |
| Split-adjusted Price |
8.42 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2015
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.42
|
10,040
|
|
|
7/27/2015
|
+0.20 / +2.11%
|
9.50
|
10.00
|
9.40
|
9.70
|
9.70
|
8.51
|
41,440
|
|
|
7/24/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.41
|
8.34
|
39,620
|
|
|
7/23/2015
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.54
|
8.34
|
6,920
|
|
|
7/22/2015
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.53
|
8.42
|
68,830
|
|
|
7/21/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.39
|
8.25
|
100,730
|
|
|
7/20/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.39
|
8.25
|
146,400
|
|
|
7/17/2015
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.41
|
8.25
|
55,380
|
|
|
7/16/2015
|
-0.30 / -3.13%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.38
|
8.16
|
4,910
|
|
|
7/15/2015
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.44
|
8.42
|
31,660
|
|
|
7/14/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.34
|
38,140
|
|
|
7/13/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.58
|
8.34
|
44,690
|
|
|
7/10/2015
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.58
|
8.34
|
32,030
|
|
|
7/9/2015
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.49
|
8.42
|
18,550
|
|
|
7/8/2015
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
8.25
|
9,580
|
|
|
7/7/2015
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.52
|
8.34
|
67,530
|
|
|
7/6/2015
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.57
|
8.42
|
48,500
|
|
|
7/3/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.43
|
8.34
|
35,940
|
|
|
7/2/2015
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.48
|
8.34
|
43,060
|
|
|
7/1/2015
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.49
|
8.34
|
21,280
|
|
|
6/30/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
8.42
|
22,520
|
|
|
6/29/2015
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.56
|
8.42
|
49,690
|
|
|
6/26/2015
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.58
|
8.42
|
140,210
|
|
|
6/25/2015
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.56
|
8.34
|
64,200
|
|
|
6/24/2015
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.54
|
8.51
|
50,850
|
|
|
6/23/2015
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.59
|
8.34
|
60,300
|
|
|
6/22/2015
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
8.51
|
36,490
|
|
|
6/19/2015
|
+0.40 / +4.26%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.86
|
8.60
|
275,770
|
|
|
6/18/2015
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.28
|
8.25
|
24,240
|
|
|
6/17/2015
|
-0.20 / -2.13%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.28
|
8.07
|
31,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|