|
Closing price on 9/12/2014
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
2,000 |
| Split-adjusted Price |
7.48 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2014
|
-1.00 / -9.09%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.05
|
7.48
|
2,000
|
|
|
9/11/2014
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.23
|
300
|
|
|
9/10/2014
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.86
|
100
|
|
|
9/9/2014
|
-1.00 / -9.09%
|
12.00
|
12.00
|
10.00
|
10.00
|
10.33
|
7.48
|
2,000
|
|
|
9/8/2014
|
+0.90 / +8.91%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.39
|
8.23
|
3,300
|
|
|
9/5/2014
|
+0.10 / +1.00%
|
10.00
|
11.00
|
10.00
|
10.10
|
10.14
|
7.56
|
2,200
|
|
|
9/4/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.48
|
0
|
|
|
9/3/2014
|
+0.50 / +5.26%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.20
|
7.48
|
940
|
|
|
8/29/2014
|
-1.00 / -9.52%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.11
|
500
|
|
|
8/28/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.86
|
0
|
|
|
8/27/2014
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.00
|
7.86
|
600
|
|
|
8/26/2014
|
+0.60 / +6.45%
|
9.30
|
10.00
|
9.30
|
9.90
|
9.42
|
7.41
|
2,800
|
|
|
8/25/2014
|
+0.80 / +9.41%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
6.96
|
3,200
|
|
|
8/22/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.50
|
8.50
|
9.30
|
6.36
|
200
|
|
|
8/21/2014
|
-0.90 / -9.57%
|
10.30
|
10.30
|
8.50
|
8.50
|
10.30
|
6.36
|
400
|
|
|
8/20/2014
|
-1.00 / -9.62%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.04
|
300
|
|
|
8/19/2014
|
-1.10 / -9.57%
|
12.40
|
12.40
|
10.40
|
10.40
|
12.40
|
7.78
|
400
|
|
|
8/18/2014
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.61
|
100
|
|
|
8/15/2014
|
+0.80 / +8.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.08
|
300
|
|
|
8/14/2014
|
-0.80 / -7.41%
|
11.80
|
11.80
|
10.00
|
10.00
|
11.18
|
7.48
|
600
|
|
|
8/13/2014
|
+0.90 / +9.09%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.08
|
100
|
|
|
8/12/2014
|
-0.10 / -1.00%
|
9.10
|
9.90
|
9.10
|
9.90
|
9.27
|
7.41
|
2,500
|
|
|
8/11/2014
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.48
|
5,062
|
|
|
8/8/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.56
|
0
|
|
|
8/7/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.56
|
0
|
|
|
8/6/2014
|
+0.90 / +9.78%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.56
|
2,100
|
|
|
8/5/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.89
|
300
|
|
|
8/4/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.89
|
0
|
|
|
8/1/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.89
|
0
|
|
|
7/31/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.89
|
1,000
|
|
|