|
Closing price on 11/7/2023
|
|
| Open |
47.00 |
| High |
48.00 |
| Low |
47.00 |
| Volume |
20,100 |
| Split-adjusted Price |
47.45 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2023
|
+0.10 / +0.21%
|
47.00
|
48.00
|
47.00
|
48.00
|
47.28
|
47.45
|
20,100
|
|
|
11/6/2023
|
+0.30 / +0.63%
|
50.00
|
50.00
|
45.00
|
47.90
|
46.91
|
47.35
|
6,300
|
|
|
11/3/2023
|
+0.50 / +1.06%
|
47.20
|
48.00
|
44.40
|
47.60
|
47.02
|
47.06
|
10,400
|
|
|
11/2/2023
|
+4.20 / +9.79%
|
42.90
|
47.10
|
42.90
|
47.10
|
45.60
|
46.56
|
24,900
|
|
|
11/1/2023
|
+0.90 / +2.14%
|
41.00
|
43.30
|
41.00
|
42.90
|
41.53
|
42.41
|
6,900
|
|
|
10/31/2023
|
-0.50 / -1.18%
|
40.00
|
42.00
|
39.10
|
42.00
|
40.02
|
41.52
|
2,900
|
|
|
10/30/2023
|
-0.30 / -0.70%
|
42.70
|
42.70
|
42.50
|
42.50
|
42.63
|
42.02
|
7,700
|
|
|
10/27/2023
|
-0.10 / -0.23%
|
43.00
|
44.00
|
42.20
|
42.80
|
42.95
|
42.31
|
22,000
|
|
|
10/26/2023
|
-3.30 / -7.14%
|
45.00
|
45.00
|
41.60
|
42.90
|
42.53
|
42.41
|
83,200
|
|
|
10/25/2023
|
-0.80 / -1.70%
|
46.10
|
47.50
|
45.00
|
46.20
|
45.81
|
45.67
|
14,600
|
|
|
10/24/2023
|
+2.00 / +4.44%
|
45.10
|
47.00
|
45.00
|
47.00
|
45.65
|
46.46
|
2,400
|
|
|
10/23/2023
|
-4.00 / -8.16%
|
49.30
|
52.00
|
45.00
|
45.00
|
46.07
|
44.49
|
30,800
|
|
|
10/20/2023
|
+2.00 / +4.26%
|
47.00
|
49.00
|
46.00
|
49.00
|
46.40
|
48.44
|
29,000
|
|
|
10/19/2023
|
-1.50 / -3.09%
|
48.40
|
48.40
|
46.50
|
47.00
|
47.47
|
46.46
|
38,300
|
|
|
10/18/2023
|
-3.40 / -6.55%
|
51.90
|
51.90
|
48.50
|
48.50
|
49.72
|
47.95
|
26,400
|
|
|
10/17/2023
|
0.00 / 0.00%
|
51.90
|
53.00
|
51.30
|
51.90
|
52.30
|
51.31
|
11,400
|
|
|
10/16/2023
|
-1.90 / -3.53%
|
52.40
|
52.80
|
50.90
|
51.90
|
51.56
|
51.31
|
40,000
|
|
|
10/13/2023
|
+1.00 / +1.89%
|
58.00
|
58.00
|
52.80
|
53.80
|
53.84
|
53.19
|
37,200
|
|
|
10/12/2023
|
+4.80 / +10.00%
|
48.00
|
52.80
|
48.00
|
52.80
|
51.44
|
52.20
|
60,800
|
|
|
10/11/2023
|
+0.30 / +0.63%
|
48.30
|
48.80
|
47.70
|
48.00
|
48.26
|
47.45
|
5,200
|
|
|
10/10/2023
|
+0.80 / +1.71%
|
47.00
|
49.00
|
47.00
|
47.70
|
48.05
|
47.16
|
22,900
|
|
|
10/9/2023
|
+0.20 / +0.43%
|
47.50
|
47.50
|
46.50
|
46.90
|
46.63
|
46.37
|
8,600
|
|
|
10/6/2023
|
+0.70 / +1.52%
|
45.10
|
46.80
|
44.50
|
46.70
|
45.30
|
46.17
|
16,200
|
|
|
10/5/2023
|
-2.00 / -4.17%
|
45.10
|
47.50
|
45.00
|
46.00
|
46.20
|
45.48
|
21,800
|
|
|
10/4/2023
|
+1.50 / +3.23%
|
46.50
|
48.00
|
45.00
|
48.00
|
46.93
|
47.45
|
11,100
|
|
|
10/3/2023
|
-0.30 / -0.64%
|
46.80
|
46.80
|
44.00
|
46.50
|
44.99
|
45.97
|
24,700
|
|
|
10/2/2023
|
-0.30 / -0.64%
|
47.10
|
47.10
|
46.70
|
46.80
|
46.96
|
46.27
|
14,300
|
|
|
9/29/2023
|
-1.40 / -2.89%
|
48.80
|
48.90
|
47.10
|
47.10
|
47.73
|
46.56
|
19,400
|
|
|
9/28/2023
|
-0.10 / -0.21%
|
48.00
|
49.00
|
48.00
|
48.50
|
48.36
|
47.95
|
21,700
|
|
|
9/27/2023
|
+2.60 / +5.65%
|
46.00
|
48.60
|
44.00
|
48.60
|
46.48
|
48.05
|
23,900
|
|
|