|
Closing price on 10/14/2014
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.30 |
| Volume |
2 |
| Split-adjusted Price |
6.21 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.21
|
2
|
|
|
10/13/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.21
|
0
|
|
|
10/10/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.21
|
37,000
|
|
|
10/9/2014
|
-0.70 / -7.78%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.21
|
100
|
|
|
10/8/2014
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.74
|
1,010
|
|
|
10/7/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.11
|
0
|
|
|
10/6/2014
|
0.00 / 0.00%
|
8.60
|
9.50
|
8.60
|
9.50
|
8.60
|
7.11
|
34,500
|
|
|
10/3/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.11
|
1,000
|
|
|
10/2/2014
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.42
|
7.11
|
1,000
|
|
|
10/1/2014
|
-1.00 / -9.43%
|
10.40
|
10.40
|
9.60
|
9.60
|
10.40
|
7.18
|
3,600
|
|
|
9/30/2014
|
+0.80 / +8.16%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.93
|
100
|
|
|
9/29/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.33
|
0
|
|
|
9/26/2014
|
-0.10 / -1.01%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.83
|
7.33
|
1,100
|
|
|
9/25/2014
|
-0.10 / -1.00%
|
11.00
|
11.00
|
9.90
|
9.90
|
10.06
|
7.41
|
710
|
|
|
9/24/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.48
|
0
|
|
|
9/23/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.48
|
0
|
|
|
9/22/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.48
|
34,398
|
|
|
9/19/2014
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.48
|
300
|
|
|
9/18/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.33
|
0
|
|
|
9/17/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.33
|
0
|
|
|
9/16/2014
|
-0.20 / -2.00%
|
10.90
|
10.90
|
9.80
|
9.80
|
9.99
|
7.33
|
15,700
|
|
|
9/15/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.48
|
30,000
|
|
|
9/12/2014
|
-1.00 / -9.09%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.05
|
7.48
|
2,000
|
|
|
9/11/2014
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.23
|
300
|
|
|
9/10/2014
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.86
|
100
|
|
|
9/9/2014
|
-1.00 / -9.09%
|
12.00
|
12.00
|
10.00
|
10.00
|
10.33
|
7.48
|
2,000
|
|
|
9/8/2014
|
+0.90 / +8.91%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.39
|
8.23
|
3,300
|
|
|
9/5/2014
|
+0.10 / +1.00%
|
10.00
|
11.00
|
10.00
|
10.10
|
10.14
|
7.56
|
2,200
|
|
|
9/4/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.48
|
0
|
|
|
9/3/2014
|
+0.50 / +5.26%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.20
|
7.48
|
940
|
|
|