|
Closing price on 8/18/2020
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
3.10 |
| Volume |
1,850 |
| Split-adjusted Price |
3.10 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
+0.08 / +2.65%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,850
|
|
|
8/17/2020
|
-0.03 / -0.98%
|
3.05
|
3.05
|
3.00
|
3.02
|
3.03
|
3.02
|
10,430
|
|
|
8/14/2020
|
0.00 / 0.00%
|
3.05
|
3.05
|
2.98
|
3.05
|
3.03
|
3.05
|
5,430
|
|
|
8/13/2020
|
-0.14 / -4.39%
|
3.19
|
3.19
|
3.00
|
3.05
|
3.03
|
3.05
|
8,240
|
|
|
8/12/2020
|
+0.09 / +2.90%
|
3.10
|
3.25
|
3.08
|
3.19
|
3.19
|
3.19
|
2,820
|
|
|
8/11/2020
|
-0.09 / -2.82%
|
3.10
|
3.10
|
3.05
|
3.10
|
3.08
|
3.10
|
4,220
|
|
|
8/10/2020
|
+0.10 / +3.24%
|
3.20
|
3.20
|
2.97
|
3.19
|
3.17
|
3.19
|
630
|
|
|
8/7/2020
|
+0.04 / +1.31%
|
3.14
|
3.14
|
3.09
|
3.09
|
3.12
|
3.09
|
480
|
|
|
8/6/2020
|
+0.13 / +4.45%
|
3.10
|
3.10
|
3.05
|
3.05
|
3.08
|
3.05
|
2,690
|
|
|
8/5/2020
|
+0.12 / +4.29%
|
2.80
|
2.92
|
2.80
|
2.92
|
2.90
|
2.92
|
33,160
|
|
|
8/4/2020
|
+0.17 / +6.46%
|
2.74
|
2.81
|
2.74
|
2.80
|
2.81
|
2.80
|
11,050
|
|
|
8/3/2020
|
+0.05 / +1.94%
|
2.60
|
2.73
|
2.60
|
2.63
|
2.64
|
2.63
|
150
|
|
|
7/31/2020
|
-0.02 / -0.77%
|
2.55
|
2.66
|
2.55
|
2.58
|
2.58
|
2.58
|
9,320
|
|
|
7/30/2020
|
-0.10 / -3.70%
|
2.53
|
2.73
|
2.53
|
2.60
|
2.60
|
2.60
|
190
|
|
|
7/29/2020
|
-0.19 / -6.57%
|
2.71
|
2.72
|
2.69
|
2.70
|
2.70
|
2.70
|
77,470
|
|
|
7/28/2020
|
+0.03 / +1.05%
|
2.67
|
2.99
|
2.67
|
2.89
|
2.73
|
2.89
|
16,140
|
|
|
7/27/2020
|
-0.21 / -6.84%
|
2.86
|
3.08
|
2.86
|
2.86
|
2.92
|
2.86
|
2,890
|
|
|
7/24/2020
|
-0.06 / -1.92%
|
3.13
|
3.13
|
3.07
|
3.07
|
3.11
|
3.07
|
1,610
|
|
|
7/23/2020
|
-0.16 / -4.86%
|
3.29
|
3.29
|
3.13
|
3.13
|
3.18
|
3.13
|
13,850
|
|
|
7/22/2020
|
-0.01 / -0.30%
|
3.30
|
3.33
|
3.21
|
3.29
|
3.29
|
3.29
|
14,890
|
|
|
7/21/2020
|
+0.18 / +5.77%
|
3.12
|
3.30
|
3.12
|
3.30
|
3.16
|
3.30
|
9,800
|
|
|
7/20/2020
|
-0.05 / -1.58%
|
3.17
|
3.17
|
3.12
|
3.12
|
3.15
|
3.12
|
2,690
|
|
|
7/17/2020
|
-0.18 / -5.37%
|
3.35
|
3.38
|
3.12
|
3.17
|
3.15
|
3.17
|
34,900
|
|
|
7/16/2020
|
-0.20 / -5.63%
|
3.48
|
3.48
|
3.35
|
3.35
|
3.42
|
3.35
|
8,190
|
|
|
7/15/2020
|
-0.01 / -0.28%
|
3.45
|
3.55
|
3.45
|
3.55
|
3.53
|
3.55
|
3,400
|
|
|
7/14/2020
|
+0.10 / +2.89%
|
3.59
|
3.59
|
3.40
|
3.56
|
3.44
|
3.56
|
4,650
|
|
|
7/13/2020
|
-0.04 / -1.14%
|
3.58
|
3.58
|
3.46
|
3.46
|
3.52
|
3.46
|
1,760
|
|
|
7/10/2020
|
+0.01 / +0.29%
|
3.49
|
3.55
|
3.45
|
3.50
|
3.55
|
3.50
|
6,770
|
|
|
7/9/2020
|
+0.09 / +2.65%
|
3.43
|
3.63
|
3.43
|
3.49
|
3.52
|
3.49
|
28,370
|
|
|
7/8/2020
|
-0.02 / -0.58%
|
3.40
|
3.44
|
3.35
|
3.40
|
3.38
|
3.40
|
13,010
|
|
|