|
Closing price on 2/1/2023
|
|
| Open |
46.00 |
| High |
46.80 |
| Low |
46.00 |
| Volume |
694,000 |
| Split-adjusted Price |
45.62 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
+4.20 / +9.86%
|
46.00
|
46.80
|
46.00
|
46.80
|
46.75
|
45.62
|
694,000
|
|
|
1/31/2023
|
+3.80 / +9.79%
|
42.00
|
42.60
|
40.00
|
42.60
|
42.32
|
41.53
|
385,000
|
|
|
1/30/2023
|
+3.50 / +9.92%
|
35.30
|
38.80
|
35.30
|
38.80
|
38.38
|
37.82
|
39,700
|
|
|
1/27/2023
|
+3.20 / +9.97%
|
33.00
|
35.30
|
33.00
|
35.30
|
35.13
|
34.41
|
55,900
|
|
|
1/19/2023
|
+0.10 / +0.31%
|
32.00
|
32.20
|
31.80
|
32.10
|
32.05
|
31.29
|
27,800
|
|
|
1/18/2023
|
+1.90 / +6.31%
|
30.00
|
32.00
|
30.00
|
32.00
|
31.59
|
31.19
|
70,400
|
|
|
1/17/2023
|
-1.90 / -5.94%
|
32.00
|
32.00
|
30.10
|
30.10
|
31.41
|
29.34
|
62,700
|
|
|
1/16/2023
|
0.00 / 0.00%
|
30.20
|
32.50
|
30.00
|
32.00
|
31.76
|
31.19
|
40,200
|
|
|
1/13/2023
|
+2.50 / +8.47%
|
30.00
|
32.40
|
30.00
|
32.00
|
32.24
|
31.19
|
169,026
|
|
|
1/12/2023
|
-3.20 / -9.79%
|
35.90
|
35.90
|
29.50
|
29.50
|
30.78
|
28.76
|
101,300
|
|
|
1/11/2023
|
+2.90 / +9.73%
|
32.70
|
32.70
|
29.80
|
32.70
|
32.65
|
31.88
|
267,200
|
|
|
1/10/2023
|
+2.70 / +9.96%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
29.05
|
36,300
|
|
|
1/9/2023
|
+2.40 / +9.72%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
26.42
|
32,600
|
|
|
1/6/2023
|
+2.20 / +9.78%
|
24.70
|
24.70
|
24.50
|
24.70
|
24.70
|
24.08
|
143,400
|
|
|
1/5/2023
|
+2.00 / +9.76%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.48
|
21.93
|
59,700
|
|
|
1/4/2023
|
+1.80 / +9.63%
|
19.00
|
20.50
|
19.00
|
20.50
|
20.50
|
19.98
|
89,000
|
|
|
1/3/2023
|
+1.70 / +10.00%
|
17.00
|
18.70
|
16.60
|
18.70
|
18.54
|
18.23
|
177,000
|
|
|
12/30/2022
|
+0.60 / +3.66%
|
15.00
|
17.50
|
14.80
|
17.00
|
16.86
|
16.57
|
65,300
|
|
|
12/29/2022
|
-1.60 / -8.89%
|
18.00
|
18.00
|
16.40
|
16.40
|
17.30
|
15.99
|
24,500
|
|
|
12/28/2022
|
+1.40 / +8.43%
|
18.20
|
18.20
|
16.60
|
18.00
|
18.04
|
17.55
|
110,700
|
|
|
12/27/2022
|
+1.50 / +9.93%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.18
|
237,300
|
|
|
12/26/2022
|
+1.30 / +9.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.72
|
41,200
|
|
|
12/23/2022
|
+1.20 / +9.52%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.45
|
4,700
|
|
|
12/22/2022
|
+1.10 / +9.57%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.28
|
875,400
|
|
|
12/21/2022
|
+1.00 / +9.52%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.05
|
11.21
|
6,800
|
|
|
12/20/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.24
|
500
|
|
|
12/19/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.24
|
1,500
|
|
|
12/16/2022
|
+0.90 / +9.38%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.30
|
10.24
|
7,600
|
|
|
12/15/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.36
|
0
|
|
|
12/14/2022
|
-0.80 / -7.69%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.61
|
9.36
|
1,000
|
|
|