|
Closing price on 9/17/2018
|
|
| Open |
6.14 |
| High |
6.40 |
| Low |
5.90 |
| Volume |
54,000 |
| Split-adjusted Price |
6.40 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2018
|
+0.26 / +4.23%
|
6.14
|
6.40
|
5.90
|
6.40
|
6.17
|
6.40
|
54,000
|
|
|
9/14/2018
|
+0.30 / +5.14%
|
5.85
|
6.14
|
5.85
|
6.14
|
6.09
|
6.14
|
30,540
|
|
|
9/13/2018
|
+0.08 / +1.39%
|
6.16
|
6.16
|
5.78
|
5.84
|
6.03
|
5.84
|
28,700
|
|
|
9/12/2018
|
+0.37 / +6.86%
|
5.40
|
5.76
|
5.39
|
5.76
|
5.67
|
5.76
|
121,770
|
|
|
9/11/2018
|
-0.01 / -0.19%
|
5.30
|
5.39
|
5.12
|
5.39
|
5.27
|
5.39
|
67,540
|
|
|
9/10/2018
|
0.00 / 0.00%
|
5.45
|
5.45
|
5.12
|
5.40
|
5.32
|
5.40
|
61,050
|
|
|
9/7/2018
|
+0.22 / +4.25%
|
5.29
|
5.40
|
4.95
|
5.40
|
5.21
|
5.40
|
65,420
|
|
|
9/6/2018
|
+0.33 / +6.80%
|
4.85
|
5.18
|
4.82
|
5.18
|
5.01
|
5.18
|
68,330
|
|
|
9/5/2018
|
-0.13 / -2.61%
|
4.84
|
4.96
|
4.80
|
4.85
|
4.85
|
4.85
|
49,650
|
|
|
9/4/2018
|
-0.02 / -0.40%
|
4.85
|
4.98
|
4.81
|
4.98
|
4.90
|
4.98
|
50,420
|
|
|
8/31/2018
|
+0.10 / +2.04%
|
4.89
|
5.00
|
4.77
|
5.00
|
4.90
|
5.00
|
50,610
|
|
|
8/30/2018
|
+0.14 / +2.94%
|
4.72
|
4.90
|
4.65
|
4.90
|
4.79
|
4.90
|
41,930
|
|
|
8/29/2018
|
-0.17 / -3.45%
|
4.80
|
4.94
|
4.75
|
4.76
|
4.78
|
4.76
|
46,680
|
|
|
8/28/2018
|
+0.03 / +0.61%
|
4.88
|
4.93
|
4.72
|
4.93
|
4.86
|
4.93
|
40,300
|
|
|
8/27/2018
|
-0.06 / -1.21%
|
4.82
|
4.90
|
4.79
|
4.90
|
4.86
|
4.90
|
48,600
|
|
|
8/24/2018
|
-0.02 / -0.40%
|
4.90
|
4.96
|
4.80
|
4.96
|
4.87
|
4.96
|
38,360
|
|
|
8/23/2018
|
-0.03 / -0.60%
|
4.83
|
4.98
|
4.83
|
4.98
|
4.89
|
4.98
|
41,680
|
|
|
8/22/2018
|
-0.05 / -0.99%
|
4.90
|
5.01
|
4.84
|
5.01
|
4.94
|
5.01
|
39,700
|
|
|
8/21/2018
|
-0.08 / -1.56%
|
4.95
|
5.08
|
4.86
|
5.06
|
4.97
|
5.06
|
50,060
|
|
|
8/20/2018
|
-0.06 / -1.15%
|
5.00
|
5.29
|
4.94
|
5.14
|
5.03
|
5.14
|
41,570
|
|
|
8/17/2018
|
+0.10 / +1.96%
|
5.30
|
5.30
|
4.87
|
5.20
|
5.04
|
5.20
|
37,910
|
|
|
8/16/2018
|
+0.04 / +0.79%
|
4.83
|
5.10
|
4.81
|
5.10
|
4.97
|
5.10
|
41,080
|
|
|
8/15/2018
|
-0.04 / -0.78%
|
4.86
|
5.10
|
4.84
|
5.06
|
4.94
|
5.06
|
53,220
|
|
|
8/14/2018
|
-0.02 / -0.39%
|
4.90
|
5.12
|
4.84
|
5.10
|
4.98
|
5.10
|
38,140
|
|
|
8/13/2018
|
+0.17 / +3.43%
|
4.77
|
5.12
|
4.77
|
5.12
|
5.10
|
5.12
|
28,220
|
|
|
8/10/2018
|
-0.28 / -5.35%
|
5.23
|
5.23
|
4.95
|
4.95
|
4.99
|
4.95
|
25,460
|
|
|
8/9/2018
|
-0.04 / -0.76%
|
5.11
|
5.23
|
4.96
|
5.23
|
5.12
|
5.23
|
40,450
|
|
|
8/8/2018
|
-0.10 / -1.86%
|
5.37
|
5.37
|
5.10
|
5.27
|
5.21
|
5.27
|
60,410
|
|
|
8/7/2018
|
+0.02 / +0.37%
|
5.10
|
5.37
|
5.07
|
5.37
|
5.22
|
5.37
|
42,750
|
|
|
8/6/2018
|
+0.30 / +5.94%
|
5.00
|
5.35
|
4.86
|
5.35
|
5.12
|
5.35
|
55,860
|
|
|