|
Closing price on 7/21/2011
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
20.90 |
| Volume |
5,000 |
| Split-adjusted Price |
15.34 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2011
|
+0.10 / +0.48%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
15.34
|
5,000
|
|
|
7/20/2011
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
15.27
|
5,000
|
|
|
7/19/2011
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
15.34
|
0
|
|
|
7/18/2011
|
+2.10 / +11.17%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
15.34
|
3,000
|
|
|
7/15/2011
|
-1.40 / -6.93%
|
20.90
|
20.90
|
18.80
|
18.80
|
20.39
|
13.80
|
5,000
|
|
|
7/14/2011
|
+1.20 / +6.32%
|
20.30
|
20.30
|
17.70
|
20.20
|
20.24
|
14.83
|
7,100
|
|
|
7/13/2011
|
+1.00 / +5.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
13.94
|
5,000
|
|
|
7/12/2011
|
+3.20 / +21.62%
|
18.00
|
18.00
|
16.00
|
18.00
|
17.83
|
13.21
|
10,000
|
|
|
7/11/2011
|
-1.10 / -6.92%
|
16.90
|
17.00
|
14.80
|
14.80
|
16.94
|
10.86
|
11,700
|
|
|
7/8/2011
|
-1.10 / -6.47%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
11.67
|
100
|
|
|
7/7/2011
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.48
|
100
|
|
|
7/6/2011
|
-0.60 / -3.43%
|
18.40
|
18.40
|
16.90
|
16.90
|
18.15
|
12.40
|
600
|
|
|
7/5/2011
|
-1.30 / -6.91%
|
18.60
|
18.60
|
17.50
|
17.50
|
18.11
|
12.84
|
1,000
|
|
|
7/4/2011
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
13.80
|
1,000
|
|
|
7/1/2011
|
-0.20 / -1.05%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.88
|
13.80
|
600
|
|
|
6/30/2011
|
+1.00 / +5.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
13.94
|
0
|
|
|
6/29/2011
|
-1.30 / -6.74%
|
19.40
|
19.40
|
18.00
|
18.00
|
19.01
|
13.21
|
700
|
|
|
6/28/2011
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
14.16
|
0
|
|
|
6/27/2011
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
14.16
|
0
|
|
|
6/24/2011
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
14.16
|
0
|
|
|
6/23/2011
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
14.16
|
1,500
|
|
|
6/22/2011
|
-0.40 / -2.02%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
14.24
|
200
|
|
|
6/21/2011
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
14.53
|
200
|
|
|
6/20/2011
|
-0.50 / -2.48%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
14.46
|
500
|
|
|
6/17/2011
|
-0.20 / -0.98%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
14.83
|
500
|
|
|
6/16/2011
|
-0.70 / -3.32%
|
19.80
|
20.40
|
19.70
|
20.40
|
20.21
|
14.97
|
700
|
|
|
6/15/2011
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
15.49
|
0
|
|
|
6/14/2011
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
15.49
|
0
|
|
|
6/13/2011
|
+0.80 / +3.94%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.06
|
15.49
|
500
|
|
|
6/10/2011
|
+1.00 / +5.18%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
14.90
|
2,000
|
|
|