|
Closing price on 5/25/2017
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
9,000 |
| Split-adjusted Price |
8.98 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
+1.00 / +9.09%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.93
|
8.98
|
9,000
|
|
|
5/24/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.23
|
8,000
|
|
|
5/23/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.23
|
6,500
|
|
|
5/22/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.23
|
104,400
|
|
|
5/19/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.23
|
154,000
|
|
|
5/18/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.23
|
500
|
|
|
5/17/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.23
|
0
|
|
|
5/16/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.23
|
0
|
|
|
5/15/2017
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.23
|
12,000
|
|
|
5/12/2017
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.86
|
100
|
|
|
5/11/2017
|
+0.50 / +4.76%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.91
|
8.23
|
10,500
|
|
|
5/10/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.50
|
11.00
|
7.86
|
83,000
|
|
|
5/9/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.86
|
0
|
|
|
5/8/2017
|
-0.30 / -2.78%
|
11.00
|
11.00
|
10.50
|
10.50
|
11.00
|
7.86
|
13,000
|
|
|
5/5/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.08
|
8,100
|
|
|
5/4/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.08
|
20,000
|
|
|
5/3/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.08
|
0
|
|
|
4/28/2017
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.08
|
15,000
|
|
|
4/27/2017
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.86
|
500
|
|
|
4/26/2017
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.50
|
8.08
|
6,000
|
|
|
4/25/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.86
|
0
|
|
|
4/24/2017
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.86
|
4,000
|
|
|
4/21/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.48
|
1,000
|
|
|
4/20/2017
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.48
|
4,000
|
|
|
4/19/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.86
|
7,000
|
|
|
4/18/2017
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.30
|
7.86
|
2,500
|
|
|
4/17/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.48
|
2,000
|
|
|
4/14/2017
|
-1.00 / -9.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.48
|
2,000
|
|
|
4/13/2017
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.23
|
1,000
|
|
|
4/12/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.48
|
0
|
|
|