|
Closing price on 4/4/2011
|
|
| Open |
23.90 |
| High |
24.40 |
| Low |
23.90 |
| Volume |
1,700 |
| Split-adjusted Price |
18.26 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2011
|
+0.40 / +1.67%
|
23.90
|
24.40
|
23.90
|
24.40
|
24.19
|
18.26
|
1,700
|
|
|
4/1/2011
|
-0.50 / -2.04%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17.96
|
1,000
|
|
|
3/31/2011
|
-0.60 / -2.39%
|
25.80
|
25.80
|
24.50
|
24.50
|
25.37
|
18.34
|
1,500
|
|
|
3/30/2011
|
+0.60 / +2.45%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
18.79
|
100
|
|
|
3/29/2011
|
-0.50 / -2.00%
|
25.50
|
25.50
|
24.50
|
24.50
|
25.17
|
18.34
|
1,500
|
|
|
3/28/2011
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
18.71
|
500
|
|
|
3/25/2011
|
-1.50 / -5.66%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.53
|
18.71
|
1,700
|
|
|
3/24/2011
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
19.83
|
1,000
|
|
|
3/23/2011
|
+1.10 / +4.31%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
19.91
|
0
|
|
|
3/22/2011
|
-1.40 / -5.20%
|
27.30
|
27.30
|
25.50
|
25.50
|
26.59
|
19.08
|
5,700
|
|
|
3/21/2011
|
+0.40 / +1.51%
|
27.50
|
27.60
|
26.90
|
26.90
|
27.18
|
20.13
|
5,500
|
|
|
3/18/2011
|
+0.20 / +0.76%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
19.83
|
3,000
|
|
|
3/17/2011
|
+1.10 / +4.37%
|
26.30
|
26.30
|
26.20
|
26.30
|
26.26
|
19.68
|
2,500
|
|
|
3/16/2011
|
+0.30 / +1.20%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
18.86
|
2,000
|
|
|
3/15/2011
|
-0.20 / -0.80%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
18.64
|
3,000
|
|
|
3/14/2011
|
-0.30 / -1.18%
|
25.50
|
25.50
|
25.10
|
25.10
|
25.20
|
18.79
|
4,000
|
|
|
3/11/2011
|
-0.10 / -0.39%
|
24.90
|
25.40
|
24.90
|
25.40
|
25.02
|
19.01
|
18,600
|
|
|
3/10/2011
|
+1.10 / +4.51%
|
24.80
|
25.50
|
24.80
|
25.50
|
25.11
|
19.08
|
9,500
|
|
|
3/9/2011
|
-1.10 / -4.31%
|
25.60
|
25.60
|
24.40
|
24.40
|
25.01
|
18.26
|
3,600
|
|
|
3/8/2011
|
-0.70 / -2.67%
|
25.90
|
25.90
|
25.50
|
25.50
|
25.66
|
19.08
|
7,000
|
|
|
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
|
|
|