|
Closing price on 8/21/2017
|
|
| Open |
11.20 |
| High |
12.80 |
| Low |
11.20 |
| Volume |
21,470 |
| Split-adjusted Price |
9.06 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2017
|
+0.30 / +2.56%
|
11.20
|
12.80
|
11.20
|
12.00
|
11.81
|
9.06
|
21,470
|
|
|
8/18/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.84
|
0
|
|
|
8/17/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.84
|
0
|
|
|
8/16/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.84
|
0
|
|
|
8/15/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.84
|
0
|
|
|
8/14/2017
|
-1.30 / -10.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.84
|
100
|
|
|
8/11/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.82
|
0
|
|
|
8/10/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.82
|
0
|
|
|
8/9/2017
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.03
|
9.82
|
3,600
|
|
|
8/8/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.89
|
0
|
|
|
8/7/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.89
|
0
|
|
|
8/4/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.89
|
0
|
|
|
8/3/2017
|
+0.10 / +0.77%
|
13.80
|
14.30
|
13.10
|
13.10
|
14.22
|
9.89
|
13,870
|
|
|
8/2/2017
|
-1.40 / -9.72%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.82
|
170
|
|
|
8/1/2017
|
+1.30 / +9.92%
|
11.80
|
14.40
|
11.80
|
14.40
|
13.97
|
10.88
|
16,500
|
|
|
7/31/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.89
|
0
|
|
|
7/28/2017
|
-1.40 / -9.66%
|
14.50
|
14.50
|
13.10
|
13.10
|
13.97
|
9.89
|
2,100
|
|
|
7/27/2017
|
+0.80 / +5.84%
|
12.40
|
14.50
|
12.40
|
14.50
|
13.69
|
10.95
|
700
|
|
|
7/26/2017
|
+1.20 / +9.60%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.69
|
10.35
|
7,100
|
|
|
7/25/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.44
|
0
|
|
|
7/24/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.44
|
0
|
|
|
7/21/2017
|
+0.30 / +2.46%
|
13.40
|
13.40
|
12.50
|
12.50
|
13.39
|
9.44
|
9,600
|
|
|
7/20/2017
|
+0.10 / +0.83%
|
13.30
|
13.30
|
12.20
|
12.20
|
13.28
|
9.21
|
9,701
|
|
|
7/19/2017
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.07
|
9.14
|
300
|
|
|
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
|
|
|