|
Closing price on 9/11/2020
|
|
| Open |
3.12 |
| High |
3.30 |
| Low |
3.12 |
| Volume |
9,150 |
| Split-adjusted Price |
3.30 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2020
|
-0.03 / -0.90%
|
3.12
|
3.30
|
3.12
|
3.30
|
3.28
|
3.30
|
9,150
|
|
|
9/10/2020
|
0.00 / 0.00%
|
3.33
|
3.33
|
3.33
|
3.33
|
3.33
|
3.33
|
24,080
|
|
|
9/9/2020
|
0.00 / 0.00%
|
3.12
|
3.33
|
3.12
|
3.33
|
3.23
|
3.33
|
2,070
|
|
|
9/8/2020
|
-0.01 / -0.30%
|
3.20
|
3.33
|
3.17
|
3.33
|
3.32
|
3.33
|
13,540
|
|
|
9/7/2020
|
0.00 / 0.00%
|
3.34
|
3.34
|
3.34
|
3.34
|
3.34
|
3.34
|
0
|
|
|
9/4/2020
|
+0.14 / +4.38%
|
3.34
|
3.34
|
3.34
|
3.34
|
3.34
|
3.34
|
20
|
|
|
9/3/2020
|
-0.08 / -2.44%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2,000
|
|
|
9/1/2020
|
-0.02 / -0.61%
|
3.28
|
3.28
|
3.25
|
3.28
|
3.27
|
3.28
|
2,660
|
|
|
8/31/2020
|
-0.05 / -1.49%
|
3.35
|
3.35
|
3.12
|
3.30
|
3.17
|
3.30
|
32,830
|
|
|
8/28/2020
|
+0.05 / +1.52%
|
3.32
|
3.35
|
3.30
|
3.35
|
3.33
|
3.35
|
9,750
|
|
|
8/27/2020
|
0.00 / 0.00%
|
3.30
|
3.31
|
3.30
|
3.30
|
3.30
|
3.30
|
12,970
|
|
|
8/26/2020
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
47,080
|
|
|
8/25/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.15
|
3.20
|
3.16
|
3.20
|
4,110
|
|
|
8/24/2020
|
+0.05 / +1.59%
|
3.15
|
3.20
|
3.08
|
3.20
|
3.16
|
3.20
|
11,510
|
|
|
8/21/2020
|
+0.02 / +0.64%
|
3.10
|
3.15
|
3.06
|
3.15
|
3.12
|
3.15
|
7,300
|
|
|
8/20/2020
|
+0.08 / +2.62%
|
3.04
|
3.13
|
3.04
|
3.13
|
3.07
|
3.13
|
8,150
|
|
|
8/19/2020
|
-0.05 / -1.61%
|
3.23
|
3.23
|
3.05
|
3.05
|
3.09
|
3.05
|
4,210
|
|
|
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
|
|
|