|
Closing price on 8/9/2012
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.60 |
| Volume |
1,300 |
| Split-adjusted Price |
4.94 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2012
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.94
|
1,300
|
|
|
8/8/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.09
|
0
|
|
|
8/7/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.09
|
300
|
|
|
8/6/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.09
|
0
|
|
|
8/3/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.09
|
0
|
|
|
8/2/2012
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.09
|
1,000
|
|
|
8/1/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.16
|
0
|
|
|
7/31/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.16
|
0
|
|
|
7/30/2012
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.16
|
800
|
|
|
7/27/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.09
|
0
|
|
|
7/26/2012
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.09
|
300
|
|
|
7/25/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.24
|
0
|
|
|
7/24/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.24
|
0
|
|
|
7/23/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.24
|
1,000
|
|
|
7/20/2012
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.10
|
5.24
|
2,000
|
|
|
7/19/2012
|
+0.20 / +2.86%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.14
|
5.39
|
800
|
|
|
7/18/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.24
|
8,600
|
|
|
7/17/2012
|
+0.30 / +4.48%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.97
|
5.24
|
2,700
|
|
|
7/16/2012
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.99
|
5.01
|
3,100
|
|
|
7/13/2012
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.24
|
3,000
|
|
|
7/12/2012
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.16
|
100
|
|
|
7/11/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.94
|
0
|
|
|
7/10/2012
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.94
|
100
|
|
|
7/9/2012
|
-0.40 / -6.06%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.77
|
4.64
|
2,200
|
|
|
7/6/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.85
|
4.94
|
600
|
|
|
7/5/2012
|
-0.10 / -1.49%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.85
|
4.94
|
600
|
|
|
7/4/2012
|
-0.30 / -4.29%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.92
|
5.01
|
500
|
|
|
7/3/2012
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.93
|
5.24
|
300
|
|
|
7/2/2012
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.09
|
500
|
|
|
6/29/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.86
|
0
|
|
|