|
Closing price on 6/29/2017
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.10 |
| Volume |
10,100 |
| Split-adjusted Price |
8.38 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2017
|
-0.40 / -3.48%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.17
|
8.38
|
10,100
|
|
|
6/28/2017
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.69
|
100
|
|
|
6/27/2017
|
-0.50 / -4.27%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.15
|
8.46
|
5,000
|
|
|
6/26/2017
|
-0.10 / -0.85%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.05
|
8.84
|
1,300
|
|
|
6/23/2017
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.91
|
7,800
|
|
|
6/22/2017
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.15
|
8.53
|
9,400
|
|
|
6/21/2017
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.04
|
8.38
|
21,300
|
|
|
6/20/2017
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.10
|
8.46
|
7,100
|
|
|
6/19/2017
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.38
|
3,000
|
|
|
6/16/2017
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.08
|
8.46
|
8,100
|
|
|
6/15/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.31
|
3,000
|
|
|
6/14/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.31
|
34,000
|
|
|
6/13/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.23
|
14,700
|
|
|
6/12/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.23
|
13,000
|
|
|
6/9/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.23
|
17,000
|
|
|
6/8/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.23
|
18,000
|
|
|
6/7/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.23
|
33,700
|
|
|
6/6/2017
|
-0.10 / -0.90%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.03
|
8.23
|
7,500
|
|
|
6/5/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.02
|
8.31
|
6,000
|
|
|
6/2/2017
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.31
|
38,084
|
|
|
6/1/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.23
|
7,500
|
|
|
5/31/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.23
|
8,500
|
|
|
5/30/2017
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
8.23
|
196,500
|
|
|
5/29/2017
|
-0.70 / -5.83%
|
12.00
|
12.50
|
11.30
|
11.30
|
12.25
|
8.46
|
4,100
|
|
|
5/26/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.98
|
10,000
|
|
|
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
|
|
|