|
Closing price on 4/21/2022
|
|
| Open |
11.50 |
| High |
12.40 |
| Low |
11.50 |
| Volume |
6,000 |
| Split-adjusted Price |
11.48 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2022
|
0.00 / 0.00%
|
11.50
|
12.40
|
11.50
|
12.40
|
12.25
|
11.48
|
6,000
|
|
|
4/20/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.48
|
7,400
|
|
|
4/19/2022
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.45
|
11.48
|
8,100
|
|
|
4/18/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.50
|
12.45
|
11.58
|
19,000
|
|
|
4/15/2022
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.78
|
11.58
|
8,600
|
|
|
4/14/2022
|
+0.20 / +1.56%
|
12.10
|
13.00
|
12.10
|
13.00
|
12.33
|
12.04
|
3,000
|
|
|
4/13/2022
|
+0.80 / +6.67%
|
12.00
|
12.80
|
11.50
|
12.80
|
11.87
|
11.85
|
2,700
|
|
|
4/12/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.11
|
0
|
|
|
4/8/2022
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.11
|
100
|
|
|
4/7/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.58
|
0
|
|
|
4/6/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.58
|
0
|
|
|
4/5/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.58
|
0
|
|
|
4/4/2022
|
+0.60 / +5.04%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.48
|
11.58
|
2,600
|
|
|
4/1/2022
|
-1.00 / -7.75%
|
13.30
|
13.30
|
11.90
|
11.90
|
13.17
|
11.02
|
4,100
|
|
|
3/31/2022
|
-1.00 / -7.19%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.63
|
11.95
|
2,400
|
|
|
3/30/2022
|
-0.10 / -0.71%
|
14.00
|
15.00
|
13.50
|
13.90
|
13.96
|
12.87
|
22,700
|
|
|
3/29/2022
|
+0.80 / +6.06%
|
14.30
|
14.30
|
13.20
|
14.00
|
13.85
|
12.97
|
32,400
|
|
|
3/28/2022
|
+1.00 / +8.20%
|
12.10
|
13.40
|
12.00
|
13.20
|
12.96
|
12.22
|
9,700
|
|
|
3/25/2022
|
+1.10 / +9.91%
|
11.40
|
12.20
|
11.40
|
12.20
|
12.14
|
11.30
|
51,600
|
|
|
3/24/2022
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.04
|
10.28
|
3,500
|
|
|
3/23/2022
|
+0.50 / +4.76%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.08
|
10.19
|
8,300
|
|
|
3/22/2022
|
-0.60 / -5.41%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.72
|
200
|
|
|
3/21/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.28
|
0
|
|
|
3/18/2022
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.28
|
2,800
|
|
|
3/17/2022
|
-0.40 / -3.51%
|
11.40
|
11.80
|
10.50
|
11.00
|
11.36
|
10.19
|
4,400
|
|
|
3/16/2022
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.56
|
100
|
|
|
3/15/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.91
|
0
|
|
|
3/14/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.91
|
100
|
|
|
3/11/2022
|
-0.80 / -6.96%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.91
|
200
|
|
|
3/10/2022
|
+1.00 / +9.52%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.01
|
10.65
|
10,100
|
|
|