|
Closing price on 5/20/2022
|
|
| Open |
10.50 |
| High |
11.50 |
| Low |
10.50 |
| Volume |
5,200 |
| Split-adjusted Price |
10.65 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
0.00 / 0.00%
|
10.50
|
11.50
|
10.50
|
11.50
|
10.54
|
10.65
|
5,200
|
|
|
5/19/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.65
|
0
|
|
|
5/18/2022
|
+1.00 / +9.52%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.65
|
100
|
|
|
5/17/2022
|
0.00 / 0.00%
|
9.50
|
10.50
|
9.50
|
10.50
|
10.17
|
9.72
|
300
|
|
|
5/16/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.72
|
0
|
|
|
5/13/2022
|
+0.40 / +3.96%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.44
|
9.72
|
15,400
|
|
|
5/12/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.35
|
11,000
|
|
|
5/11/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.35
|
0
|
|
|
5/10/2022
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.13
|
9.35
|
7,500
|
|
|
5/9/2022
|
-0.70 / -6.36%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.37
|
9.54
|
2,800
|
|
|
5/6/2022
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.19
|
1,300
|
|
|
5/5/2022
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.93
|
10.93
|
1,400
|
|
|
5/4/2022
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.84
|
1,000
|
|
|
4/29/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.11
|
5,000
|
|
|
4/28/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.11
|
21,500
|
|
|
4/27/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.11
|
7,100
|
|
|
4/26/2022
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.11
|
7,000
|
|
|
4/25/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.48
|
0
|
|
|
4/22/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.48
|
5,100
|
|
|
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
|
|
|