|
Closing price on 3/7/2011
|
|
| Open |
25.80 |
| High |
26.20 |
| Low |
25.20 |
| Volume |
9,300 |
| Split-adjusted Price |
19.61 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2011
|
0.00 / 0.00%
|
25.80
|
26.20
|
25.20
|
26.20
|
25.92
|
19.61
|
9,300
|
|
|
3/4/2011
|
+0.50 / +1.95%
|
25.70
|
26.20
|
25.70
|
26.20
|
25.85
|
19.61
|
12,800
|
|
|
3/3/2011
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.70
|
25.70
|
25.74
|
19.23
|
8,000
|
|
|
3/2/2011
|
+0.30 / +1.18%
|
25.90
|
26.00
|
25.00
|
25.80
|
25.79
|
19.31
|
12,000
|
|
|
3/1/2011
|
-0.90 / -3.41%
|
26.30
|
26.30
|
25.50
|
25.50
|
25.93
|
19.08
|
22,000
|
|
|
2/28/2011
|
-0.10 / -0.38%
|
26.50
|
26.70
|
26.40
|
26.40
|
26.55
|
19.76
|
11,000
|
|
|
2/25/2011
|
+0.20 / +0.76%
|
26.40
|
26.50
|
26.40
|
26.50
|
26.46
|
19.83
|
5,000
|
|
|
2/24/2011
|
+0.10 / +0.38%
|
26.30
|
26.30
|
25.70
|
26.30
|
25.92
|
19.68
|
30,000
|
|
|
2/23/2011
|
+0.20 / +0.77%
|
26.50
|
26.60
|
25.80
|
26.20
|
26.32
|
19.61
|
13,000
|
|
|
2/22/2011
|
+0.10 / +0.39%
|
25.90
|
26.00
|
25.60
|
26.00
|
25.79
|
19.46
|
5,400
|
|
|
2/21/2011
|
-0.90 / -3.36%
|
25.90
|
26.00
|
25.90
|
25.90
|
25.96
|
19.38
|
10,000
|
|
|
2/18/2011
|
+0.50 / +1.90%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
20.06
|
5,000
|
|
|
2/17/2011
|
-0.70 / -2.59%
|
26.90
|
26.90
|
26.30
|
26.30
|
26.74
|
19.68
|
9,000
|
|
|
2/16/2011
|
+0.30 / +1.12%
|
26.90
|
27.00
|
26.80
|
27.00
|
26.89
|
20.21
|
8,000
|
|
|
2/15/2011
|
+0.40 / +1.52%
|
27.00
|
27.50
|
26.70
|
26.70
|
26.89
|
19.98
|
22,500
|
|
|
2/14/2011
|
-1.20 / -4.36%
|
29.20
|
29.20
|
26.20
|
26.30
|
27.03
|
19.68
|
31,000
|
|
|
2/11/2011
|
+0.60 / +2.23%
|
28.00
|
28.30
|
27.30
|
27.50
|
27.60
|
20.58
|
37,900
|
|
|
2/10/2011
|
-2.00 / -6.92%
|
28.50
|
28.50
|
26.90
|
26.90
|
27.08
|
20.13
|
31,700
|
|
|
2/9/2011
|
+0.50 / +1.76%
|
30.30
|
30.30
|
28.50
|
28.90
|
28.90
|
21.63
|
34,500
|
|
|
2/8/2011
|
+0.90 / +3.27%
|
29.60
|
29.60
|
27.70
|
28.40
|
28.46
|
21.26
|
33,500
|
|
|
1/28/2011
|
+0.50 / +1.85%
|
27.80
|
28.00
|
27.50
|
27.50
|
27.75
|
20.58
|
5,500
|
|
|
1/27/2011
|
0.00 / 0.00%
|
26.60
|
27.00
|
26.40
|
27.00
|
26.74
|
20.21
|
23,000
|
|
|
1/26/2011
|
+1.50 / +5.88%
|
26.00
|
27.00
|
26.00
|
27.00
|
26.33
|
20.21
|
35,900
|
|
|
1/25/2011
|
-0.70 / -2.67%
|
26.00
|
26.00
|
24.70
|
25.50
|
25.35
|
19.08
|
36,000
|
|
|
1/24/2011
|
+0.10 / +0.38%
|
24.30
|
26.20
|
24.30
|
26.20
|
24.70
|
19.61
|
34,900
|
|
|
1/21/2011
|
-1.40 / -5.09%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
19.53
|
21,000
|
|
|
1/20/2011
|
-2.00 / -6.78%
|
29.00
|
29.00
|
27.50
|
27.50
|
27.95
|
20.58
|
27,000
|
|
|
1/19/2011
|
+29.50 / +0.00%
|
32.00
|
33.00
|
28.00
|
29.50
|
29.55
|
22.08
|
41,700
|
|
|