|
Closing price on 2/11/2015
|
|
| Open |
8.50 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
5,000 |
| Split-adjusted Price |
6.74 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2015
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.52
|
6.74
|
5,000
|
|
|
2/10/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.74
|
0
|
|
|
2/9/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.74
|
0
|
|
|
2/6/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.74
|
0
|
|
|
2/5/2015
|
+0.40 / +4.65%
|
8.80
|
9.00
|
8.60
|
9.00
|
8.83
|
6.74
|
1,500
|
|
|
2/4/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.44
|
0
|
|
|
2/3/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.44
|
0
|
|
|
2/2/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.44
|
0
|
|
|
1/30/2015
|
-0.50 / -5.49%
|
8.50
|
8.90
|
8.50
|
8.60
|
8.70
|
6.44
|
500
|
|
|
1/29/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.81
|
0
|
|
|
1/28/2015
|
-0.90 / -9.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.81
|
1,000
|
|
|
1/27/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.48
|
0
|
|
|
1/26/2015
|
+0.90 / +9.89%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.48
|
2,700
|
|
|
1/23/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.81
|
0
|
|
|
1/22/2015
|
-0.10 / -1.09%
|
9.00
|
9.10
|
8.30
|
9.10
|
8.64
|
6.81
|
2,200
|
|
|
1/21/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.89
|
0
|
|
|
1/20/2015
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.25
|
6.89
|
400
|
|
|
1/19/2015
|
-1.00 / -9.71%
|
10.90
|
10.90
|
9.30
|
9.30
|
9.48
|
6.96
|
2,600
|
|
|
1/16/2015
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.71
|
3,000
|
|
|
1/15/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.93
|
0
|
|
|
1/14/2015
|
-1.10 / -9.40%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.65
|
7.93
|
10,400
|
|
|
1/13/2015
|
+1.00 / +9.35%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.76
|
100
|
|
|
1/12/2015
|
-1.10 / -9.32%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.01
|
4,700
|
|
|
1/9/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.83
|
0
|
|
|
1/8/2015
|
+0.90 / +8.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.83
|
100
|
|
|
1/7/2015
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.16
|
100
|
|
|
1/6/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.63
|
0
|
|
|
1/5/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.63
|
0
|
|
|
12/31/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.63
|
0
|
|
|
12/30/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.63
|
0
|
|
|