|
Closing price on 7/3/2019
|
|
| Open |
6.16 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
14,720 |
| Split-adjusted Price |
6.10 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2019
|
0.00 / 0.00%
|
6.43
|
6.70
|
6.43
|
6.70
|
6.59
|
6.70
|
32,150
|
|
|
6/12/2019
|
+0.32 / +5.02%
|
6.30
|
6.70
|
6.26
|
6.70
|
6.47
|
6.70
|
14,830
|
|
|
6/11/2019
|
-0.31 / -4.63%
|
6.42
|
6.60
|
6.36
|
6.38
|
6.38
|
6.38
|
24,460
|
|
|
6/10/2019
|
-0.01 / -0.15%
|
6.52
|
6.69
|
6.30
|
6.69
|
6.52
|
6.69
|
21,310
|
|
|
6/7/2019
|
0.00 / 0.00%
|
6.60
|
6.79
|
6.46
|
6.70
|
6.60
|
6.70
|
11,370
|
|
|
6/6/2019
|
+0.01 / +0.15%
|
6.69
|
6.79
|
6.42
|
6.70
|
6.54
|
6.70
|
16,350
|
|
|
6/5/2019
|
-0.01 / -0.15%
|
6.53
|
6.70
|
6.40
|
6.69
|
6.59
|
6.69
|
15,930
|
|
|
6/4/2019
|
-0.10 / -1.47%
|
6.58
|
6.70
|
6.55
|
6.70
|
6.63
|
6.70
|
19,470
|
|
|
6/3/2019
|
-0.29 / -4.09%
|
6.80
|
6.98
|
6.62
|
6.80
|
6.78
|
6.80
|
28,630
|
|
|
5/31/2019
|
+0.28 / +4.11%
|
6.47
|
7.15
|
6.47
|
7.09
|
6.82
|
7.09
|
23,020
|
|
|
5/30/2019
|
0.00 / 0.00%
|
6.38
|
6.81
|
6.38
|
6.81
|
6.51
|
6.81
|
36,690
|
|
|
5/29/2019
|
-0.51 / -6.97%
|
6.90
|
6.90
|
6.81
|
6.81
|
6.83
|
6.81
|
74,860
|
|
|
5/28/2019
|
-0.55 / -6.99%
|
7.87
|
7.87
|
7.32
|
7.32
|
7.41
|
7.32
|
53,420
|
|
|
5/27/2019
|
+0.33 / +4.38%
|
7.54
|
7.90
|
7.54
|
7.87
|
7.69
|
7.87
|
38,760
|
|
|
5/24/2019
|
+0.49 / +6.95%
|
7.54
|
7.54
|
7.21
|
7.54
|
7.53
|
7.54
|
110,710
|
|
|
5/23/2019
|
+0.46 / +6.98%
|
7.05
|
7.05
|
7.04
|
7.05
|
7.05
|
7.05
|
73,910
|
|
|