|
Closing price on 9/11/2013
|
|
| Open |
7.60 |
| High |
7.60 |
| Low |
7.20 |
| Volume |
18,430 |
| Split-adjusted Price |
5.65 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2013
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.20
|
7.40
|
7.40
|
5.65
|
18,430
|
|
|
9/10/2013
|
+0.20 / +2.78%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
5.65
|
3,610
|
|
|
9/9/2013
|
-0.40 / -5.26%
|
7.40
|
7.60
|
7.20
|
7.20
|
7.20
|
5.50
|
12,000
|
|
|
9/6/2013
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
5.80
|
13,900
|
|
|
9/5/2013
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
5.80
|
21,300
|
|
|
9/4/2013
|
-0.20 / -2.44%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
6.11
|
10,760
|
|
|
9/3/2013
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
6.26
|
19,780
|
|
|
8/30/2013
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.20
|
6.26
|
11,730
|
|
|
8/29/2013
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.34
|
1,000
|
|
|
8/28/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.19
|
2,980
|
|
|
8/27/2013
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
6.19
|
15,390
|
|
|
8/26/2013
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.50
|
6.49
|
5,610
|
|
|
8/23/2013
|
-0.40 / -4.60%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
6.34
|
4,610
|
|
|
8/22/2013
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.70
|
6.64
|
1,260
|
|
|
8/21/2013
|
+0.10 / +1.18%
|
8.30
|
8.90
|
8.30
|
8.60
|
8.60
|
6.57
|
5,860
|
|
|
8/20/2013
|
-0.10 / -1.16%
|
8.80
|
8.80
|
8.20
|
8.50
|
8.50
|
6.49
|
7,140
|
|
|
8/19/2013
|
+0.30 / +3.61%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
6.57
|
4,370
|
|
|
8/16/2013
|
-0.30 / -3.49%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
6.34
|
8,680
|
|
|
8/15/2013
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.57
|
110
|
|
|
8/14/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.64
|
0
|
|
|
8/13/2013
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.70
|
6.64
|
2,880
|
|
|
8/12/2013
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
6.57
|
1,020
|
|
|
8/9/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
6.57
|
1,750
|
|
|
8/8/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
6.57
|
1,390
|
|
|
8/7/2013
|
-0.10 / -1.15%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.60
|
6.57
|
4,010
|
|
|
8/6/2013
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.30
|
8.70
|
8.70
|
6.64
|
16,500
|
|
|
8/5/2013
|
-0.40 / -4.49%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
6.49
|
330
|
|
|
8/2/2013
|
+0.50 / +5.95%
|
8.60
|
8.90
|
8.40
|
8.90
|
8.90
|
6.80
|
3,630
|
|
|
8/1/2013
|
-0.20 / -2.33%
|
9.20
|
9.20
|
8.40
|
8.40
|
8.40
|
6.42
|
4,130
|
|
|
7/31/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.60
|
6.57
|
1,940
|
|
|