|
Closing price on 9/23/2011
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.60 |
| Volume |
300 |
| Split-adjusted Price |
8.68 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.70
|
8.68
|
300
|
|
|
9/22/2011
|
+0.60 / +5.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.68
|
100
|
|
|
9/21/2011
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.23
|
100
|
|
|
9/20/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.26
|
7.48
|
500
|
|
|
9/19/2011
|
-0.30 / -2.91%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.98
|
7.48
|
2,100
|
|
|
9/16/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.71
|
0
|
|
|
9/15/2011
|
-0.70 / -6.36%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.71
|
500
|
|
|
9/14/2011
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.23
|
100
|
|
|
9/13/2011
|
+0.60 / +5.36%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.83
|
100
|
|
|
9/12/2011
|
0.00 / 0.00%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.07
|
8.38
|
2,600
|
|
|
9/9/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.38
|
1,000
|
|
|
9/8/2011
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.38
|
300
|
|
|
9/7/2011
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.05
|
8.23
|
12,000
|
|
|
9/6/2011
|
-0.80 / -6.67%
|
11.20
|
11.80
|
11.20
|
11.20
|
11.62
|
8.38
|
1,300
|
|
|
9/5/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.98
|
0
|
|
|
9/1/2011
|
+0.10 / +0.84%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.98
|
8.98
|
500
|
|
|
8/31/2011
|
+0.10 / +0.85%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.09
|
8.91
|
1,100
|
|
|
8/30/2011
|
-0.50 / -4.07%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.93
|
8.83
|
1,500
|
|
|
8/29/2011
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.21
|
1,200
|
|
|
8/26/2011
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.61
|
100
|
|
|
8/25/2011
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.08
|
500
|
|
|
8/24/2011
|
+0.60 / +6.32%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.56
|
8,000
|
|
|
8/23/2011
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.11
|
1,000
|
|
|
8/22/2011
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.66
|
100
|
|
|
8/19/2011
|
-0.50 / -5.62%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.29
|
100
|
|
|
8/18/2011
|
-0.60 / -6.32%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.66
|
100
|
|
|
8/17/2011
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.11
|
800
|
|
|
8/16/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.96
|
0
|
|
|
8/15/2011
|
-0.60 / -6.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.96
|
100
|
|
|
8/12/2011
|
-0.60 / -5.71%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.41
|
100
|
|
|