|
Closing price on 8/16/2013
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
8,680 |
| Split-adjusted Price |
6.34 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2013
|
-0.30 / -3.49%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
6.34
|
8,680
|
|
|
8/15/2013
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.57
|
110
|
|
|
8/14/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.64
|
0
|
|
|
8/13/2013
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.70
|
6.64
|
2,880
|
|
|
8/12/2013
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
6.57
|
1,020
|
|
|
8/9/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
6.57
|
1,750
|
|
|
8/8/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
6.57
|
1,390
|
|
|
8/7/2013
|
-0.10 / -1.15%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.60
|
6.57
|
4,010
|
|
|
8/6/2013
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.30
|
8.70
|
8.70
|
6.64
|
16,500
|
|
|
8/5/2013
|
-0.40 / -4.49%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
6.49
|
330
|
|
|
8/2/2013
|
+0.50 / +5.95%
|
8.60
|
8.90
|
8.40
|
8.90
|
8.90
|
6.80
|
3,630
|
|
|
8/1/2013
|
-0.20 / -2.33%
|
9.20
|
9.20
|
8.40
|
8.40
|
8.40
|
6.42
|
4,130
|
|
|
7/31/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.60
|
6.57
|
1,940
|
|
|
7/30/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.60
|
6.57
|
20,200
|
|
|
7/29/2013
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.50
|
6.49
|
8,000
|
|
|
7/26/2013
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.64
|
1,260
|
|
|
7/25/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
6.72
|
430
|
|
|
7/24/2013
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.80
|
6.72
|
6,460
|
|
|
7/23/2013
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
6.80
|
4,600
|
|
|
7/22/2013
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.90
|
6.80
|
2,100
|
|
|
7/19/2013
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
6.80
|
8,040
|
|
|
7/18/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
6.87
|
320
|
|
|
7/17/2013
|
+0.20 / +2.27%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
6.87
|
5,520
|
|
|
7/16/2013
|
-0.20 / -2.22%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.80
|
6.72
|
10,120
|
|
|
7/15/2013
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
6.87
|
6,010
|
|
|
7/12/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.80
|
5,170
|
|
|
7/11/2013
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
6.80
|
17,470
|
|
|
7/10/2013
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
6.80
|
1,080
|
|
|
7/9/2013
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.50
|
8.90
|
8.90
|
6.80
|
10,190
|
|
|
7/8/2013
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
6.72
|
22,390
|
|
|