|
Closing price on 8/18/2014
|
|
| Open |
10.80 |
| High |
11.30 |
| Low |
10.60 |
| Volume |
126,240 |
| Split-adjusted Price |
9.19 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2014
|
+0.30 / +2.73%
|
10.80
|
11.30
|
10.60
|
11.30
|
11.30
|
9.19
|
126,240
|
|
|
8/15/2014
|
+0.20 / +1.85%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
8.94
|
28,380
|
|
|
8/14/2014
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.80
|
8.78
|
94,320
|
|
|
8/13/2014
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
8.86
|
64,710
|
|
|
8/12/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
11.00
|
8.94
|
52,320
|
|
|
8/11/2014
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.60
|
11.00
|
11.00
|
8.94
|
111,680
|
|
|
8/8/2014
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.50
|
10.80
|
10.80
|
8.78
|
123,810
|
|
|
8/7/2014
|
+0.20 / +1.87%
|
10.60
|
11.20
|
10.60
|
10.90
|
10.90
|
8.86
|
102,620
|
|
|
8/6/2014
|
-0.70 / -6.14%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
8.70
|
147,520
|
|
|
8/5/2014
|
+0.20 / +1.79%
|
11.10
|
11.50
|
11.00
|
11.40
|
11.40
|
9.27
|
162,920
|
|
|
8/4/2014
|
+0.60 / +5.66%
|
10.60
|
11.30
|
10.50
|
11.20
|
11.20
|
9.11
|
231,200
|
|
|
8/1/2014
|
+0.50 / +4.95%
|
10.10
|
10.80
|
10.10
|
10.60
|
10.60
|
8.62
|
321,590
|
|
|
7/31/2014
|
-0.10 / -0.98%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
8.21
|
22,310
|
|
|
7/30/2014
|
+0.30 / +3.03%
|
9.80
|
10.30
|
9.80
|
10.20
|
10.20
|
8.29
|
68,250
|
|
|
7/29/2014
|
-0.40 / -3.88%
|
10.00
|
10.20
|
9.90
|
9.90
|
9.90
|
8.05
|
41,170
|
|
|
7/28/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.80
|
10.30
|
10.30
|
8.37
|
61,110
|
|
|
7/25/2014
|
+0.60 / +6.19%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
8.37
|
266,920
|
|
|
7/24/2014
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
7.89
|
10,350
|
|
|
7/23/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
7.97
|
10,110
|
|
|
7/22/2014
|
-0.10 / -1.01%
|
9.70
|
10.00
|
9.60
|
9.80
|
9.80
|
7.97
|
7,990
|
|
|
7/21/2014
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
8.05
|
51,850
|
|
|
7/18/2014
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.70
|
10.00
|
10.00
|
8.13
|
8,080
|
|
|
7/17/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
8.05
|
8,390
|
|
|
7/16/2014
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
8.05
|
24,500
|
|
|
7/15/2014
|
-0.10 / -1.02%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.70
|
7.89
|
8,220
|
|
|
7/14/2014
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
7.97
|
29,860
|
|
|
7/11/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
7.89
|
17,730
|
|
|
7/10/2014
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
7.89
|
11,620
|
|
|
7/9/2014
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
8.05
|
30,730
|
|
|
7/8/2014
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.80
|
10.00
|
10.00
|
8.13
|
12,590
|
|
|