|
|
Closing price on 8/8/2019
|
|
| Open |
5.81 |
| High |
5.81 |
| Low |
5.52 |
| Volume |
8,230 |
| Split-adjusted Price |
5.54 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2019
|
-0.27 / -4.65%
|
5.81
|
5.81
|
5.52
|
5.54
|
5.59
|
5.54
|
8,230
|
|
|
8/7/2019
|
+0.38 / +7.00%
|
5.68
|
5.81
|
5.60
|
5.81
|
5.65
|
5.81
|
27,590
|
|
|
8/6/2019
|
+0.12 / +2.26%
|
5.31
|
5.47
|
5.20
|
5.43
|
5.35
|
5.43
|
13,820
|
|
|
8/5/2019
|
-0.39 / -6.84%
|
5.60
|
5.65
|
5.31
|
5.31
|
5.37
|
5.31
|
52,900
|
|
|
8/2/2019
|
+0.15 / +2.70%
|
5.51
|
5.70
|
5.51
|
5.70
|
5.64
|
5.70
|
8,330
|
|
|
8/1/2019
|
-0.30 / -5.13%
|
5.56
|
5.70
|
5.52
|
5.55
|
5.58
|
5.55
|
17,190
|
|
|
7/31/2019
|
-0.05 / -0.85%
|
5.90
|
5.90
|
5.56
|
5.85
|
5.82
|
5.85
|
17,530
|
|
|
7/30/2019
|
-0.05 / -0.84%
|
5.92
|
5.92
|
5.71
|
5.90
|
5.82
|
5.90
|
20,610
|
|
|
7/29/2019
|
+0.05 / +0.85%
|
5.95
|
5.95
|
5.95
|
5.95
|
5.95
|
5.95
|
3,000
|
|
|
7/26/2019
|
+0.14 / +2.43%
|
5.80
|
5.90
|
5.76
|
5.90
|
5.85
|
5.90
|
17,260
|
|
|
7/25/2019
|
-0.22 / -3.68%
|
5.82
|
5.99
|
5.75
|
5.76
|
5.77
|
5.76
|
13,510
|
|
|
7/24/2019
|
+0.15 / +2.57%
|
5.98
|
5.99
|
5.80
|
5.98
|
5.91
|
5.98
|
12,850
|
|
|
7/23/2019
|
-0.17 / -2.83%
|
6.00
|
6.00
|
5.83
|
5.83
|
5.84
|
5.83
|
10,620
|
|
|
7/22/2019
|
+0.09 / +1.52%
|
5.75
|
6.00
|
5.75
|
6.00
|
5.90
|
6.00
|
15,590
|
|
|
7/19/2019
|
-0.18 / -2.96%
|
6.05
|
6.05
|
5.91
|
5.91
|
5.97
|
5.91
|
10,380
|
|
|
7/18/2019
|
-0.01 / -0.16%
|
6.07
|
6.09
|
5.92
|
6.09
|
6.03
|
6.09
|
11,940
|
|
|
7/17/2019
|
+0.08 / +1.33%
|
6.00
|
6.10
|
5.92
|
6.10
|
6.00
|
6.10
|
8,500
|
|
|
7/16/2019
|
+0.17 / +2.91%
|
5.90
|
6.05
|
5.87
|
6.02
|
5.94
|
6.02
|
17,170
|
|
|
7/15/2019
|
-0.43 / -6.85%
|
6.01
|
6.28
|
5.85
|
5.85
|
5.93
|
5.85
|
25,310
|
|
|
7/12/2019
|
+0.03 / +0.48%
|
6.00
|
6.28
|
5.96
|
6.28
|
6.10
|
6.28
|
9,340
|
|
|
7/11/2019
|
0.00 / 0.00%
|
6.25
|
6.25
|
5.88
|
6.25
|
6.11
|
6.25
|
15,050
|
|
|
7/10/2019
|
0.00 / 0.00%
|
6.29
|
6.29
|
5.83
|
6.25
|
6.09
|
6.25
|
36,790
|
|
|
7/9/2019
|
+0.10 / +1.63%
|
6.15
|
6.42
|
6.15
|
6.25
|
6.31
|
6.25
|
19,660
|
|
|
7/8/2019
|
-0.25 / -3.91%
|
6.37
|
6.37
|
6.15
|
6.15
|
6.17
|
6.15
|
14,100
|
|
|
7/5/2019
|
0.00 / 0.00%
|
6.19
|
6.40
|
6.16
|
6.40
|
6.26
|
6.40
|
9,270
|
|
|
7/4/2019
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.07
|
6.40
|
6.33
|
6.40
|
15,810
|
|
|
7/3/2019
|
-0.09 / -1.45%
|
6.16
|
6.40
|
6.10
|
6.10
|
6.11
|
6.10
|
14,720
|
|
|
7/2/2019
|
-0.29 / -4.48%
|
6.38
|
6.45
|
6.13
|
6.19
|
6.22
|
6.19
|
15,430
|
|
|
7/1/2019
|
+0.08 / +1.25%
|
6.58
|
6.58
|
6.17
|
6.48
|
6.35
|
6.48
|
12,290
|
|
|
6/28/2019
|
-0.05 / -0.78%
|
6.31
|
6.40
|
6.21
|
6.40
|
6.30
|
6.40
|
11,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|