|
|
Closing price on 7/7/2014
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
86,120 |
| Split-adjusted Price |
8.13 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2014
|
-0.20 / -1.96%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.00
|
8.13
|
86,120
|
|
|
7/4/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
8.29
|
25,270
|
|
|
7/3/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
8.21
|
23,180
|
|
|
7/2/2014
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.10
|
8.21
|
7,930
|
|
|
7/1/2014
|
+0.20 / +2.04%
|
9.80
|
10.20
|
9.80
|
10.00
|
10.00
|
8.13
|
45,320
|
|
|
6/30/2014
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
7.97
|
64,240
|
|
|
6/27/2014
|
-0.10 / -1.00%
|
9.70
|
10.10
|
9.70
|
9.90
|
9.90
|
8.05
|
16,390
|
|
|
6/26/2014
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
8.13
|
44,000
|
|
|
6/25/2014
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
8.13
|
25,400
|
|
|
6/24/2014
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
8.05
|
4,610
|
|
|
6/23/2014
|
-0.10 / -1.00%
|
9.60
|
10.10
|
9.60
|
9.90
|
9.90
|
8.05
|
13,930
|
|
|
6/20/2014
|
+0.40 / +4.17%
|
9.70
|
10.20
|
9.60
|
10.00
|
10.00
|
8.13
|
95,040
|
|
|
6/19/2014
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.60
|
7.80
|
52,740
|
|
|
6/18/2014
|
+0.40 / +4.35%
|
9.10
|
9.70
|
9.10
|
9.60
|
9.60
|
7.80
|
84,450
|
|
|
6/17/2014
|
+0.10 / +1.10%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
7.48
|
15,890
|
|
|
6/16/2014
|
-0.10 / -1.09%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
7.40
|
46,470
|
|
|
6/13/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
7.48
|
7,790
|
|
|
6/12/2014
|
-0.10 / -1.08%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
7.48
|
14,640
|
|
|
6/11/2014
|
+0.10 / +1.09%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.30
|
7.56
|
5,630
|
|
|
6/10/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
7.48
|
16,130
|
|
|
6/9/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
7.40
|
17,750
|
|
|
6/6/2014
|
+0.20 / +2.25%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
7.40
|
17,810
|
|
|
6/5/2014
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.60
|
8.90
|
8.90
|
7.24
|
40,750
|
|
|
6/4/2014
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.40
|
8.70
|
8.70
|
7.07
|
12,650
|
|
|
6/3/2014
|
+0.30 / +3.53%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
7.15
|
12,190
|
|
|
6/2/2014
|
-0.50 / -5.56%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.50
|
6.91
|
32,760
|
|
|
5/30/2014
|
-0.20 / -2.17%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
7.32
|
24,270
|
|
|
5/29/2014
|
-0.30 / -3.16%
|
9.50
|
9.60
|
9.10
|
9.20
|
9.20
|
7.48
|
34,890
|
|
|
5/28/2014
|
+0.10 / +1.06%
|
9.70
|
9.80
|
9.10
|
9.50
|
9.50
|
7.72
|
27,450
|
|
|
5/27/2014
|
+0.30 / +3.30%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.40
|
7.64
|
57,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|