|
Closing price on 2/16/2022
|
|
| Open |
9.90 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
2,500 |
| Split-adjusted Price |
8.90 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2022
|
+0.60 / +6.52%
|
9.90
|
10.10
|
9.80
|
9.80
|
10.00
|
8.90
|
2,500
|
|
|
2/15/2022
|
-0.80 / -8.00%
|
10.00
|
10.00
|
9.20
|
9.20
|
10.00
|
8.35
|
1,200
|
|
|
2/14/2022
|
+0.90 / +9.89%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.08
|
7,800
|
|
|
2/11/2022
|
-0.60 / -6.19%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.02
|
8.26
|
500
|
|
|
2/10/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.81
|
0
|
|
|
2/9/2022
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
8.81
|
2,900
|
|
|
2/8/2022
|
+0.70 / +7.78%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.04
|
8.81
|
2,900
|
|
|
2/7/2022
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.17
|
100
|
|
|
1/28/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.08
|
0
|
|
|
1/27/2022
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.88
|
8.08
|
500
|
|
|
1/26/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.17
|
0
|
|
|
1/25/2022
|
0.00 / 0.00%
|
8.30
|
9.00
|
8.30
|
9.00
|
8.89
|
8.17
|
1,300
|
|
|
1/24/2022
|
-0.60 / -6.25%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.60
|
8.17
|
3,000
|
|
|
1/21/2022
|
-1.00 / -9.43%
|
9.60
|
10.20
|
9.60
|
9.60
|
9.73
|
8.72
|
5,900
|
|
|
1/20/2022
|
-1.10 / -9.40%
|
11.70
|
11.70
|
10.60
|
10.60
|
10.71
|
9.63
|
5,800
|
|
|
1/19/2022
|
-1.30 / -10.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.63
|
700
|
|
|
1/18/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.81
|
0
|
|
|
1/17/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.81
|
0
|
|
|
1/14/2022
|
+1.10 / +9.24%
|
10.80
|
13.00
|
10.80
|
13.00
|
12.10
|
11.81
|
6,000
|
|
|
1/13/2022
|
-1.20 / -9.16%
|
13.10
|
13.10
|
11.80
|
11.90
|
12.07
|
10.81
|
5,800
|
|
|
1/12/2022
|
-1.40 / -9.66%
|
13.90
|
14.00
|
13.10
|
13.10
|
13.22
|
11.90
|
14,300
|
|
|
1/11/2022
|
+0.40 / +2.84%
|
15.00
|
15.50
|
14.10
|
14.50
|
14.30
|
13.17
|
10,700
|
|
|
1/10/2022
|
+1.20 / +9.30%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.80
|
28,200
|
|
|
1/7/2022
|
+1.10 / +9.32%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.71
|
10,900
|
|
|
1/6/2022
|
+1.00 / +9.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.72
|
31,300
|
|
|
1/5/2022
|
+0.90 / +9.09%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.81
|
6,300
|
|
|
1/4/2022
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.99
|
600
|
|
|
12/31/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.17
|
0
|
|
|
12/30/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.17
|
0
|
|
|
12/29/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.17
|
0
|
|
|