|
Closing price on 10/23/2023
|
|
| Open |
49.30 |
| High |
52.00 |
| Low |
45.00 |
| Volume |
30,800 |
| Split-adjusted Price |
43.62 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2023
|
-4.00 / -8.16%
|
49.30
|
52.00
|
45.00
|
45.00
|
46.07
|
43.62
|
30,800
|
|
|
10/20/2023
|
+2.00 / +4.26%
|
47.00
|
49.00
|
46.00
|
49.00
|
46.40
|
47.50
|
29,000
|
|
|
10/19/2023
|
-1.50 / -3.09%
|
48.40
|
48.40
|
46.50
|
47.00
|
47.47
|
45.56
|
38,300
|
|
|
10/18/2023
|
-3.40 / -6.55%
|
51.90
|
51.90
|
48.50
|
48.50
|
49.72
|
47.02
|
26,400
|
|
|
10/17/2023
|
0.00 / 0.00%
|
51.90
|
53.00
|
51.30
|
51.90
|
52.30
|
50.31
|
11,400
|
|
|
10/16/2023
|
-1.90 / -3.53%
|
52.40
|
52.80
|
50.90
|
51.90
|
51.56
|
50.31
|
40,000
|
|
|
10/13/2023
|
+1.00 / +1.89%
|
58.00
|
58.00
|
52.80
|
53.80
|
53.84
|
52.16
|
37,200
|
|
|
10/12/2023
|
+4.80 / +10.00%
|
48.00
|
52.80
|
48.00
|
52.80
|
51.44
|
51.19
|
60,800
|
|
|
10/11/2023
|
+0.30 / +0.63%
|
48.30
|
48.80
|
47.70
|
48.00
|
48.26
|
46.53
|
5,200
|
|
|
10/10/2023
|
+0.80 / +1.71%
|
47.00
|
49.00
|
47.00
|
47.70
|
48.05
|
46.24
|
22,900
|
|
|
10/9/2023
|
+0.20 / +0.43%
|
47.50
|
47.50
|
46.50
|
46.90
|
46.63
|
45.47
|
8,600
|
|
|
10/6/2023
|
+0.70 / +1.52%
|
45.10
|
46.80
|
44.50
|
46.70
|
45.30
|
45.27
|
16,200
|
|
|
10/5/2023
|
-2.00 / -4.17%
|
45.10
|
47.50
|
45.00
|
46.00
|
46.20
|
44.59
|
21,800
|
|
|
10/4/2023
|
+1.50 / +3.23%
|
46.50
|
48.00
|
45.00
|
48.00
|
46.93
|
46.53
|
11,100
|
|
|
10/3/2023
|
-0.30 / -0.64%
|
46.80
|
46.80
|
44.00
|
46.50
|
44.99
|
45.08
|
24,700
|
|
|
10/2/2023
|
-0.30 / -0.64%
|
47.10
|
47.10
|
46.70
|
46.80
|
46.96
|
45.37
|
14,300
|
|
|
9/29/2023
|
-1.40 / -2.89%
|
48.80
|
48.90
|
47.10
|
47.10
|
47.73
|
45.66
|
19,400
|
|
|
9/28/2023
|
-0.10 / -0.21%
|
48.00
|
49.00
|
48.00
|
48.50
|
48.36
|
47.02
|
21,700
|
|
|
9/27/2023
|
+2.60 / +5.65%
|
46.00
|
48.60
|
44.00
|
48.60
|
46.48
|
47.11
|
23,900
|
|
|
9/26/2023
|
-1.00 / -2.13%
|
47.00
|
48.90
|
46.00
|
46.00
|
47.04
|
44.59
|
32,300
|
|
|
9/25/2023
|
-5.20 / -9.96%
|
47.70
|
55.00
|
47.00
|
47.00
|
48.52
|
45.56
|
32,200
|
|
|
9/22/2023
|
-0.80 / -1.51%
|
48.80
|
52.20
|
47.70
|
52.20
|
48.26
|
50.60
|
166,900
|
|
|
9/21/2023
|
-2.70 / -4.85%
|
55.70
|
55.70
|
53.00
|
53.00
|
54.42
|
51.38
|
65,500
|
|
|
9/20/2023
|
-1.00 / -1.76%
|
57.90
|
57.90
|
55.40
|
55.70
|
56.36
|
54.00
|
29,100
|
|
|
9/19/2023
|
+1.00 / +1.80%
|
57.00
|
57.30
|
55.00
|
56.70
|
56.71
|
54.97
|
41,600
|
|
|
9/18/2023
|
-4.10 / -6.86%
|
55.00
|
59.00
|
55.00
|
55.70
|
56.19
|
54.00
|
55,300
|
|
|
9/15/2023
|
-0.20 / -0.33%
|
61.90
|
62.90
|
57.50
|
59.80
|
58.60
|
57.97
|
107,700
|
|
|
9/14/2023
|
+0.20 / +0.33%
|
57.70
|
65.70
|
57.30
|
60.00
|
60.99
|
58.17
|
223,700
|
|
|
9/13/2023
|
+5.40 / +9.93%
|
59.50
|
59.80
|
57.20
|
59.80
|
59.51
|
57.97
|
148,100
|
|
|
9/12/2023
|
+4.90 / +9.90%
|
49.50
|
54.40
|
46.30
|
54.40
|
50.37
|
52.74
|
147,600
|
|
|