|
Closing price on 12/19/2023
|
|
| Open |
44.20 |
| High |
44.30 |
| Low |
44.20 |
| Volume |
2,200 |
| Split-adjusted Price |
43.79 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2023
|
+0.10 / +0.23%
|
44.20
|
44.30
|
44.20
|
44.30
|
44.29
|
43.79
|
2,200
|
|
|
12/18/2023
|
+0.20 / +0.45%
|
44.00
|
44.20
|
44.00
|
44.20
|
44.10
|
43.70
|
7,900
|
|
|
12/15/2023
|
+0.40 / +0.92%
|
45.30
|
45.30
|
44.00
|
44.00
|
44.75
|
43.50
|
4,700
|
|
|
12/14/2023
|
-0.40 / -0.91%
|
44.00
|
45.00
|
43.00
|
43.60
|
43.74
|
43.10
|
2,300
|
|
|
12/13/2023
|
-0.10 / -0.23%
|
44.20
|
44.20
|
44.00
|
44.00
|
44.11
|
43.50
|
7,200
|
|
|
12/12/2023
|
0.00 / 0.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
43.60
|
1,500
|
|
|
12/11/2023
|
+0.10 / +0.23%
|
45.00
|
45.10
|
44.10
|
44.10
|
44.25
|
43.60
|
3,100
|
|
|
12/8/2023
|
0.00 / 0.00%
|
45.90
|
45.90
|
44.00
|
44.00
|
44.16
|
43.50
|
9,200
|
|
|
12/7/2023
|
-1.10 / -2.44%
|
45.10
|
45.10
|
44.00
|
44.00
|
44.55
|
43.50
|
13,800
|
|
|
12/6/2023
|
-0.30 / -0.66%
|
45.10
|
45.40
|
45.00
|
45.10
|
45.10
|
44.59
|
2,100
|
|
|
12/5/2023
|
+0.40 / +0.89%
|
45.00
|
45.40
|
45.00
|
45.40
|
45.09
|
44.88
|
4,200
|
|
|
12/4/2023
|
0.00 / 0.00%
|
45.80
|
45.80
|
44.70
|
45.00
|
45.69
|
44.49
|
1,800
|
|
|
12/1/2023
|
+0.10 / +0.22%
|
45.90
|
45.90
|
44.50
|
45.00
|
44.96
|
44.49
|
6,200
|
|
|
11/30/2023
|
-0.10 / -0.22%
|
44.80
|
44.90
|
44.70
|
44.90
|
44.72
|
44.39
|
1,600
|
|
|
11/29/2023
|
-0.70 / -1.53%
|
44.80
|
45.70
|
44.70
|
45.00
|
45.26
|
44.49
|
5,100
|
|
|
11/28/2023
|
-0.20 / -0.44%
|
44.00
|
45.70
|
44.00
|
45.70
|
44.16
|
45.18
|
26,100
|
|
|
11/27/2023
|
+0.90 / +2.00%
|
45.00
|
45.90
|
44.20
|
45.90
|
44.49
|
45.38
|
3,300
|
|
|
11/24/2023
|
-0.60 / -1.32%
|
45.60
|
45.60
|
44.00
|
45.00
|
44.52
|
44.49
|
26,000
|
|
|
11/23/2023
|
-0.40 / -0.87%
|
46.00
|
46.00
|
45.60
|
45.60
|
45.86
|
45.08
|
14,800
|
|
|
11/22/2023
|
+0.30 / +0.66%
|
46.90
|
47.00
|
45.90
|
46.00
|
46.63
|
45.48
|
8,700
|
|
|
11/21/2023
|
-2.20 / -4.59%
|
47.00
|
47.00
|
45.60
|
45.70
|
45.85
|
45.18
|
8,000
|
|
|
11/20/2023
|
+1.90 / +4.13%
|
45.40
|
47.90
|
44.60
|
47.90
|
45.32
|
47.35
|
16,900
|
|
|
11/17/2023
|
-2.20 / -4.56%
|
48.00
|
48.00
|
46.00
|
46.00
|
46.16
|
45.48
|
27,100
|
|
|
11/16/2023
|
+0.20 / +0.42%
|
47.70
|
48.20
|
47.30
|
48.20
|
47.67
|
47.65
|
9,200
|
|
|
11/15/2023
|
+0.80 / +1.69%
|
47.80
|
48.50
|
46.10
|
48.00
|
48.00
|
47.45
|
11,100
|
|
|
11/14/2023
|
-1.30 / -2.68%
|
48.50
|
49.00
|
47.20
|
47.20
|
48.07
|
46.66
|
7,600
|
|
|
11/13/2023
|
-0.50 / -1.02%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.86
|
47.95
|
8,100
|
|
|
11/10/2023
|
+1.40 / +2.94%
|
49.00
|
49.00
|
48.00
|
49.00
|
48.92
|
48.44
|
10,700
|
|
|
11/9/2023
|
-1.80 / -3.64%
|
49.40
|
49.40
|
47.20
|
47.60
|
47.86
|
47.06
|
12,500
|
|
|
11/8/2023
|
+1.40 / +2.92%
|
47.90
|
49.40
|
47.90
|
49.40
|
48.25
|
48.84
|
6,700
|
|
|