|
Closing price on 7/25/2024
|
|
| Open |
46.00 |
| High |
47.60 |
| Low |
46.00 |
| Volume |
6,600 |
| Split-adjusted Price |
46.90 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2024
|
-0.10 / -0.21%
|
46.00
|
47.60
|
46.00
|
46.90
|
46.08
|
46.90
|
6,600
|
|
|
7/24/2024
|
+0.10 / +0.21%
|
46.90
|
47.30
|
45.00
|
47.00
|
46.78
|
47.00
|
800
|
|
|
7/23/2024
|
+0.70 / +1.52%
|
44.10
|
47.50
|
44.10
|
46.90
|
45.65
|
46.90
|
1,000
|
|
|
7/22/2024
|
-1.80 / -3.75%
|
48.00
|
48.00
|
46.20
|
46.20
|
46.82
|
46.20
|
5,800
|
|
|
7/19/2024
|
+0.20 / +0.42%
|
47.80
|
49.90
|
44.00
|
48.00
|
46.43
|
48.00
|
3,100
|
|
|
7/18/2024
|
+0.30 / +0.63%
|
46.20
|
47.90
|
45.80
|
47.80
|
46.82
|
47.80
|
9,500
|
|
|
7/17/2024
|
-1.60 / -3.26%
|
48.50
|
48.70
|
47.00
|
47.50
|
47.96
|
47.50
|
15,400
|
|
|
7/16/2024
|
+0.10 / +0.20%
|
48.60
|
49.50
|
48.60
|
49.10
|
49.21
|
49.10
|
2,200
|
|
|
7/15/2024
|
0.00 / 0.00%
|
50.60
|
50.60
|
49.00
|
49.00
|
49.05
|
49.00
|
4,600
|
|
|
7/12/2024
|
-0.10 / -0.20%
|
49.00
|
51.00
|
49.00
|
49.00
|
49.04
|
49.00
|
15,000
|
|
|
7/11/2024
|
-0.60 / -1.21%
|
51.00
|
51.00
|
49.00
|
49.10
|
49.08
|
49.10
|
19,200
|
|
|
7/10/2024
|
-0.40 / -0.80%
|
50.90
|
50.90
|
49.60
|
49.70
|
49.71
|
49.70
|
7,300
|
|
|
7/9/2024
|
+0.10 / +0.20%
|
51.50
|
51.50
|
49.60
|
50.10
|
50.04
|
50.10
|
3,600
|
|
|
7/8/2024
|
+0.20 / +0.40%
|
50.00
|
50.00
|
49.00
|
50.00
|
49.47
|
50.00
|
13,200
|
|
|
7/5/2024
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.70
|
49.80
|
49.78
|
49.80
|
1,200
|
|
|
7/4/2024
|
+0.20 / +0.40%
|
49.50
|
49.80
|
49.20
|
49.80
|
49.72
|
49.80
|
6,500
|
|
|
7/3/2024
|
0.00 / 0.00%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
0
|
|
|
7/2/2024
|
+1.10 / +2.27%
|
49.50
|
49.60
|
49.00
|
49.60
|
49.18
|
49.60
|
1,300
|
|
|
7/1/2024
|
-0.40 / -0.82%
|
50.00
|
50.00
|
48.50
|
48.50
|
48.82
|
48.50
|
3,100
|
|
|
6/28/2024
|
-0.10 / -0.20%
|
49.20
|
49.20
|
48.90
|
48.90
|
49.00
|
48.90
|
6,600
|
|
|
6/27/2024
|
-1.50 / -2.97%
|
49.00
|
49.20
|
49.00
|
49.00
|
49.03
|
49.00
|
9,000
|
|
|
6/26/2024
|
0.00 / 0.00%
|
51.10
|
51.10
|
48.90
|
50.50
|
49.11
|
50.50
|
11,100
|
|
|
6/25/2024
|
+1.50 / +3.06%
|
49.00
|
50.50
|
48.60
|
50.50
|
49.86
|
50.50
|
8,800
|
|
|
6/24/2024
|
-1.50 / -2.97%
|
53.00
|
53.00
|
49.00
|
49.00
|
49.28
|
49.00
|
19,600
|
|
|
6/21/2024
|
0.00 / 0.00%
|
50.50
|
51.50
|
50.20
|
50.50
|
50.70
|
50.50
|
26,100
|
|
|
6/20/2024
|
-0.60 / -1.17%
|
51.10
|
51.20
|
49.10
|
50.50
|
50.27
|
50.50
|
5,300
|
|
|
6/19/2024
|
-0.70 / -1.35%
|
51.80
|
51.80
|
51.10
|
51.10
|
51.47
|
51.10
|
2,900
|
|
|
6/18/2024
|
+1.80 / +3.60%
|
50.50
|
52.00
|
50.50
|
51.80
|
51.26
|
51.80
|
48,000
|
|
|
6/17/2024
|
+0.50 / +1.01%
|
49.40
|
50.90
|
49.40
|
50.00
|
49.63
|
50.00
|
10,100
|
|
|
6/14/2024
|
-0.90 / -1.79%
|
50.20
|
50.30
|
49.50
|
49.50
|
49.89
|
49.50
|
7,400
|
|
|