|
Closing price on 6/8/2017
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
18,000 |
| Split-adjusted Price |
8.23 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|