|
Closing price on 3/7/2022
|
|
| Open |
10.00 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
2,900 |
| Split-adjusted Price |
9.72 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
-0.10 / -0.94%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.45
|
9.72
|
2,900
|
|
|
3/4/2022
|
-0.50 / -4.50%
|
11.10
|
12.00
|
10.60
|
10.60
|
11.20
|
9.82
|
400
|
|
|
3/3/2022
|
-0.90 / -7.50%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.03
|
10.28
|
8,400
|
|
|
3/2/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.11
|
100
|
|
|
3/1/2022
|
+0.90 / +8.11%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.96
|
11.11
|
2,700
|
|
|
2/28/2022
|
+1.00 / +9.90%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.03
|
10.28
|
58,300
|
|
|
2/25/2022
|
+0.10 / +1.00%
|
10.50
|
11.00
|
10.10
|
10.10
|
10.65
|
9.35
|
50,900
|
|
|
2/24/2022
|
-1.00 / -9.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.26
|
20,000
|
|
|
2/23/2022
|
+0.40 / +3.77%
|
10.60
|
11.00
|
9.60
|
11.00
|
10.68
|
10.19
|
5,400
|
|
|
2/22/2022
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.53
|
9.82
|
1,100
|
|
|
2/21/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.72
|
0
|
|
|
2/18/2022
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.72
|
1,000
|
|
|
2/17/2022
|
+0.50 / +5.10%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.16
|
9.54
|
700
|
|
|
2/16/2022
|
+0.60 / +6.52%
|
9.90
|
10.10
|
9.80
|
9.80
|
10.00
|
9.08
|
2,500
|
|
|
2/15/2022
|
-0.80 / -8.00%
|
10.00
|
10.00
|
9.20
|
9.20
|
10.00
|
8.52
|
1,200
|
|
|
2/14/2022
|
+0.90 / +9.89%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.26
|
7,800
|
|
|
2/11/2022
|
-0.60 / -6.19%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.02
|
8.43
|
500
|
|
|
2/10/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.98
|
0
|
|
|
2/9/2022
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
8.98
|
2,900
|
|
|
2/8/2022
|
+0.70 / +7.78%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.04
|
8.98
|
2,900
|
|
|
2/7/2022
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.33
|
100
|
|
|
1/28/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.24
|
0
|
|
|
1/27/2022
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.88
|
8.24
|
500
|
|
|
1/26/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.33
|
0
|
|
|
1/25/2022
|
0.00 / 0.00%
|
8.30
|
9.00
|
8.30
|
9.00
|
8.89
|
8.33
|
1,300
|
|
|
1/24/2022
|
-0.60 / -6.25%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.60
|
8.33
|
3,000
|
|
|
1/21/2022
|
-1.00 / -9.43%
|
9.60
|
10.20
|
9.60
|
9.60
|
9.73
|
8.89
|
5,900
|
|
|
1/20/2022
|
-1.10 / -9.40%
|
11.70
|
11.70
|
10.60
|
10.60
|
10.71
|
9.82
|
5,800
|
|
|
1/19/2022
|
-1.30 / -10.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.84
|
700
|
|
|
1/18/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.04
|
0
|
|
|