|
Closing price on 8/20/2015
|
|
| Open |
8.70 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
28,440 |
| Split-adjusted Price |
7.81 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2015
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.86
|
7.81
|
28,440
|
|
|
8/19/2015
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.80
|
7.63
|
8,980
|
|
|
8/18/2015
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.81
|
40
|
|
|
8/17/2015
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.75
|
7.90
|
10,030
|
|
|
8/14/2015
|
-0.30 / -3.26%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.00
|
7.81
|
1,360
|
|
|
8/13/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.70
|
9.20
|
8.90
|
8.07
|
18,870
|
|
|
8/12/2015
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.28
|
8.07
|
1,770
|
|
|
8/11/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.33
|
8.25
|
5,040
|
|
|
8/10/2015
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.21
|
8.16
|
40,590
|
|
|
8/7/2015
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.11
|
8.07
|
16,690
|
|
|
8/6/2015
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.31
|
8.07
|
8,810
|
|
|
8/5/2015
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.34
|
8.16
|
23,030
|
|
|
8/4/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.34
|
0
|
|
|
8/3/2015
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.38
|
8.34
|
30,930
|
|
|
7/31/2015
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.68
|
8.42
|
15,390
|
|
|
7/30/2015
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.65
|
8.51
|
350
|
|
|
7/29/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.56
|
8.42
|
5,230
|
|
|
7/28/2015
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.42
|
10,040
|
|
|
7/27/2015
|
+0.20 / +2.11%
|
9.50
|
10.00
|
9.40
|
9.70
|
9.70
|
8.51
|
41,440
|
|
|
7/24/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.41
|
8.34
|
39,620
|
|
|
7/23/2015
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.54
|
8.34
|
6,920
|
|
|
7/22/2015
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.53
|
8.42
|
68,830
|
|
|
7/21/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.39
|
8.25
|
100,730
|
|
|
7/20/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.39
|
8.25
|
146,400
|
|
|
7/17/2015
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.41
|
8.25
|
55,380
|
|
|
7/16/2015
|
-0.30 / -3.13%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.38
|
8.16
|
4,910
|
|
|
7/15/2015
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.44
|
8.42
|
31,660
|
|
|
7/14/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.34
|
38,140
|
|
|
7/13/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.58
|
8.34
|
44,690
|
|
|
7/10/2015
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.58
|
8.34
|
32,030
|
|
|