|
Closing price on 8/5/2014
|
|
| Open |
11.10 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
162,920 |
| Split-adjusted Price |
9.27 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/7/2014
|
-0.20 / -1.96%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.00
|
8.13
|
86,120
|
|
|
7/4/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
8.29
|
25,270
|
|
|
7/3/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
8.21
|
23,180
|
|
|
7/2/2014
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.10
|
8.21
|
7,930
|
|
|
7/1/2014
|
+0.20 / +2.04%
|
9.80
|
10.20
|
9.80
|
10.00
|
10.00
|
8.13
|
45,320
|
|
|
6/30/2014
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
7.97
|
64,240
|
|
|
6/27/2014
|
-0.10 / -1.00%
|
9.70
|
10.10
|
9.70
|
9.90
|
9.90
|
8.05
|
16,390
|
|
|
6/26/2014
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
8.13
|
44,000
|
|
|
6/25/2014
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
8.13
|
25,400
|
|
|