|
Closing price on 2/9/2023
|
|
| Open |
38.50 |
| High |
38.50 |
| Low |
37.00 |
| Volume |
53,300 |
| Split-adjusted Price |
36.52 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2023
|
-0.30 / -0.78%
|
38.50
|
38.50
|
37.00
|
38.20
|
38.34
|
36.52
|
53,300
|
|
|
2/8/2023
|
-0.60 / -1.53%
|
40.00
|
40.00
|
38.50
|
38.50
|
38.68
|
36.80
|
10,500
|
|
|
2/7/2023
|
-0.40 / -1.01%
|
39.10
|
40.40
|
39.00
|
39.10
|
39.72
|
37.38
|
27,600
|
|
|
2/6/2023
|
-2.40 / -5.73%
|
42.00
|
42.00
|
39.50
|
39.50
|
40.33
|
37.76
|
166,600
|
|
|
2/3/2023
|
-0.30 / -0.71%
|
42.20
|
42.30
|
39.00
|
41.90
|
41.21
|
40.05
|
31,000
|
|
|
2/2/2023
|
-4.60 / -9.83%
|
46.80
|
46.80
|
42.20
|
42.20
|
43.25
|
40.34
|
85,800
|
|
|
2/1/2023
|
+4.20 / +9.86%
|
46.00
|
46.80
|
46.00
|
46.80
|
46.75
|
44.74
|
694,000
|
|
|
1/31/2023
|
+3.80 / +9.79%
|
42.00
|
42.60
|
40.00
|
42.60
|
42.32
|
40.72
|
385,000
|
|
|
1/30/2023
|
+3.50 / +9.92%
|
35.30
|
38.80
|
35.30
|
38.80
|
38.38
|
37.09
|
39,700
|
|
|
1/27/2023
|
+3.20 / +9.97%
|
33.00
|
35.30
|
33.00
|
35.30
|
35.13
|
33.74
|
55,900
|
|
|
1/19/2023
|
+0.10 / +0.31%
|
32.00
|
32.20
|
31.80
|
32.10
|
32.05
|
30.69
|
27,800
|
|
|
1/18/2023
|
+1.90 / +6.31%
|
30.00
|
32.00
|
30.00
|
32.00
|
31.59
|
30.59
|
70,400
|
|
|
1/17/2023
|
-1.90 / -5.94%
|
32.00
|
32.00
|
30.10
|
30.10
|
31.41
|
28.77
|
62,700
|
|
|
1/16/2023
|
0.00 / 0.00%
|
30.20
|
32.50
|
30.00
|
32.00
|
31.76
|
30.59
|
40,200
|
|
|
1/13/2023
|
+2.50 / +8.47%
|
30.00
|
32.40
|
30.00
|
32.00
|
32.24
|
30.59
|
169,026
|
|
|
1/12/2023
|
-3.20 / -9.79%
|
35.90
|
35.90
|
29.50
|
29.50
|
30.78
|
28.20
|
101,300
|
|
|
1/11/2023
|
+2.90 / +9.73%
|
32.70
|
32.70
|
29.80
|
32.70
|
32.65
|
31.26
|
267,200
|
|
|
1/10/2023
|
+2.70 / +9.96%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
28.49
|
36,300
|
|
|
1/9/2023
|
+2.40 / +9.72%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
25.91
|
32,600
|
|
|
1/6/2023
|
+2.20 / +9.78%
|
24.70
|
24.70
|
24.50
|
24.70
|
24.70
|
23.61
|
143,400
|
|
|
1/5/2023
|
+2.00 / +9.76%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.48
|
21.51
|
59,700
|
|
|
1/4/2023
|
+1.80 / +9.63%
|
19.00
|
20.50
|
19.00
|
20.50
|
20.50
|
19.60
|
89,000
|
|
|
1/3/2023
|
+1.70 / +10.00%
|
17.00
|
18.70
|
16.60
|
18.70
|
18.54
|
17.88
|
177,000
|
|
|
12/30/2022
|
+0.60 / +3.66%
|
15.00
|
17.50
|
14.80
|
17.00
|
16.86
|
16.25
|
65,300
|
|
|
12/29/2022
|
-1.60 / -8.89%
|
18.00
|
18.00
|
16.40
|
16.40
|
17.30
|
15.68
|
24,500
|
|
|
12/28/2022
|
+1.40 / +8.43%
|
18.20
|
18.20
|
16.60
|
18.00
|
18.04
|
17.21
|
110,700
|
|
|
12/27/2022
|
+1.50 / +9.93%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.87
|
237,300
|
|
|
12/26/2022
|
+1.30 / +9.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.43
|
41,200
|
|
|
12/23/2022
|
+1.20 / +9.52%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.19
|
4,700
|
|
|
12/22/2022
|
+1.10 / +9.57%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.04
|
875,400
|
|
|