|
Closing price on 9/16/2015
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
8.80 |
| Volume |
31,570 |
| Split-adjusted Price |
8.07 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2015
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.80
|
9.20
|
9.19
|
8.07
|
31,570
|
|
|
9/15/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.16
|
8.07
|
44,330
|
|
|
9/14/2015
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.01
|
8.07
|
47,730
|
|
|
9/11/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.03
|
7.90
|
42,470
|
|
|
9/10/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.70
|
9.00
|
8.95
|
7.90
|
41,900
|
|
|
9/9/2015
|
+0.20 / +2.27%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.89
|
7.90
|
39,150
|
|
|
9/8/2015
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.73
|
7.72
|
16,600
|
|
|
9/7/2015
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.65
|
7.63
|
1,060
|
|
|
9/4/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.49
|
7.55
|
1,060
|
|
|
9/3/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.55
|
7.55
|
200
|
|
|
9/1/2015
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.46
|
130
|
|
|
8/31/2015
|
-0.40 / -4.60%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.55
|
7.28
|
4,560
|
|
|
8/28/2015
|
+0.20 / +2.35%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.71
|
7.63
|
3,330
|
|
|
8/27/2015
|
+0.20 / +2.41%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.52
|
7.46
|
16,910
|
|
|
8/26/2015
|
+0.10 / +1.22%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.27
|
7.28
|
32,030
|
|
|
8/25/2015
|
+0.10 / +1.23%
|
8.00
|
8.40
|
8.00
|
8.20
|
8.16
|
7.19
|
25,720
|
|
|
8/24/2015
|
-0.60 / -6.90%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.20
|
7.11
|
15,360
|
|
|
8/21/2015
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.30
|
8.70
|
8.66
|
7.63
|
36,160
|
|
|
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
|
|
|