|
Closing price on 7/18/2017
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
5,000 |
| Split-adjusted Price |
9.06 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.06
|
5,000
|
|
|
7/17/2017
|
-0.20 / -1.64%
|
13.00
|
13.40
|
12.00
|
12.00
|
13.25
|
9.06
|
10,100
|
|
|
7/14/2017
|
-0.80 / -6.15%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
9.21
|
100
|
|
|
7/13/2017
|
-0.70 / -5.11%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.07
|
9.82
|
5,091
|
|
|
7/12/2017
|
+0.80 / +6.20%
|
12.90
|
14.10
|
12.90
|
13.70
|
13.97
|
10.35
|
10,000
|
|
|
7/11/2017
|
+1.10 / +9.32%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.87
|
9.74
|
10,700
|
|
|
7/10/2017
|
-1.10 / -8.53%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.91
|
5,200
|
|
|
7/7/2017
|
+1.10 / +9.32%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.71
|
9.74
|
18,000
|
|
|
7/6/2017
|
-0.30 / -2.48%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.91
|
9,000
|
|
|
7/5/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.14
|
0
|
|
|
7/4/2017
|
-1.30 / -9.70%
|
14.00
|
14.00
|
12.10
|
12.10
|
13.91
|
9.14
|
2,100
|
|
|
7/3/2017
|
+1.20 / +9.84%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.12
|
11,600
|
|
|
6/30/2017
|
+1.10 / +9.91%
|
11.50
|
12.20
|
11.50
|
12.20
|
12.14
|
9.21
|
23,600
|
|
|
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
|
|
|