|
Closing price on 8/13/2018
|
|
| Open |
4.77 |
| High |
5.12 |
| Low |
4.77 |
| Volume |
28,220 |
| Split-adjusted Price |
5.12 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2018
|
+0.17 / +3.43%
|
4.77
|
5.12
|
4.77
|
5.12
|
5.10
|
5.12
|
28,220
|
|
|
8/10/2018
|
-0.28 / -5.35%
|
5.23
|
5.23
|
4.95
|
4.95
|
4.99
|
4.95
|
25,460
|
|
|
8/9/2018
|
-0.04 / -0.76%
|
5.11
|
5.23
|
4.96
|
5.23
|
5.12
|
5.23
|
40,450
|
|
|
8/8/2018
|
-0.10 / -1.86%
|
5.37
|
5.37
|
5.10
|
5.27
|
5.21
|
5.27
|
60,410
|
|
|
8/7/2018
|
+0.02 / +0.37%
|
5.10
|
5.37
|
5.07
|
5.37
|
5.22
|
5.37
|
42,750
|
|
|
8/6/2018
|
+0.30 / +5.94%
|
5.00
|
5.35
|
4.86
|
5.35
|
5.12
|
5.35
|
55,860
|
|
|
8/3/2018
|
+0.20 / +4.12%
|
4.94
|
5.05
|
4.68
|
5.05
|
4.89
|
5.05
|
60,530
|
|
|
8/2/2018
|
-0.07 / -1.42%
|
4.88
|
4.88
|
4.65
|
4.85
|
4.75
|
4.85
|
39,970
|
|
|
8/1/2018
|
-0.02 / -0.40%
|
4.97
|
4.97
|
4.65
|
4.92
|
4.80
|
4.92
|
45,870
|
|
|
7/31/2018
|
+0.02 / +0.41%
|
4.70
|
4.94
|
4.64
|
4.94
|
4.79
|
4.94
|
43,610
|
|
|
7/30/2018
|
-0.04 / -0.81%
|
5.00
|
5.00
|
4.65
|
4.92
|
4.79
|
4.92
|
50,080
|
|
|
7/27/2018
|
-0.06 / -1.20%
|
4.74
|
5.05
|
4.69
|
4.96
|
4.83
|
4.96
|
48,840
|
|
|
7/26/2018
|
-0.04 / -0.79%
|
4.77
|
5.09
|
4.72
|
5.02
|
4.86
|
5.02
|
48,550
|
|
|
7/25/2018
|
-0.14 / -2.69%
|
4.97
|
5.06
|
4.84
|
5.06
|
4.92
|
5.06
|
83,490
|
|
|
7/24/2018
|
-0.10 / -1.89%
|
5.20
|
5.25
|
4.96
|
5.20
|
5.09
|
5.20
|
52,480
|
|
|
7/23/2018
|
-0.08 / -1.49%
|
5.15
|
5.30
|
5.05
|
5.30
|
5.19
|
5.30
|
51,640
|
|
|
7/20/2018
|
+0.29 / +5.70%
|
5.15
|
5.40
|
4.80
|
5.38
|
5.13
|
5.38
|
57,950
|
|
|
7/19/2018
|
+0.33 / +6.93%
|
4.82
|
5.09
|
4.50
|
5.09
|
4.82
|
5.09
|
56,380
|
|
|
7/18/2018
|
+0.31 / +6.97%
|
4.75
|
4.76
|
4.20
|
4.76
|
4.44
|
4.76
|
57,150
|
|
|
7/17/2018
|
0.00 / 0.00%
|
4.40
|
4.45
|
4.14
|
4.45
|
4.29
|
4.45
|
76,880
|
|
|
7/16/2018
|
-0.11 / -2.41%
|
4.33
|
4.55
|
4.25
|
4.45
|
4.31
|
4.45
|
81,700
|
|
|
7/13/2018
|
-0.34 / -6.94%
|
4.84
|
4.84
|
4.56
|
4.56
|
4.59
|
4.56
|
71,750
|
|
|
7/12/2018
|
-0.09 / -1.80%
|
4.81
|
4.97
|
4.70
|
4.90
|
4.80
|
4.90
|
56,270
|
|
|
7/11/2018
|
-0.25 / -4.77%
|
5.03
|
5.18
|
4.88
|
4.99
|
4.96
|
4.99
|
95,480
|
|
|
7/10/2018
|
-0.08 / -1.50%
|
5.32
|
5.32
|
5.02
|
5.24
|
5.13
|
5.24
|
61,980
|
|
|
7/9/2018
|
-0.04 / -0.75%
|
5.09
|
5.36
|
5.02
|
5.32
|
5.16
|
5.32
|
56,930
|
|
|
7/6/2018
|
+0.12 / +2.29%
|
5.41
|
5.41
|
4.90
|
5.36
|
5.14
|
5.36
|
63,210
|
|
|
7/5/2018
|
-0.10 / -1.87%
|
5.00
|
5.24
|
4.97
|
5.24
|
5.09
|
5.24
|
91,270
|
|
|
7/4/2018
|
-0.15 / -2.73%
|
5.39
|
5.39
|
5.11
|
5.34
|
5.25
|
5.34
|
73,510
|
|
|
7/3/2018
|
-0.21 / -3.68%
|
5.78
|
5.78
|
5.31
|
5.49
|
5.44
|
5.49
|
96,850
|
|
|