|
Closing price on 9/29/2014
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.80 |
| Volume |
0 |
| Split-adjusted Price |
7.33 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.33
|
0
|
|
|
9/26/2014
|
-0.10 / -1.01%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.83
|
7.33
|
1,100
|
|
|
9/25/2014
|
-0.10 / -1.00%
|
11.00
|
11.00
|
9.90
|
9.90
|
10.06
|
7.41
|
710
|
|
|
9/24/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.48
|
0
|
|
|
9/23/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.48
|
0
|
|
|
9/22/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.48
|
34,398
|
|
|
9/19/2014
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.48
|
300
|
|
|
9/18/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.33
|
0
|
|
|
9/17/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.33
|
0
|
|
|
9/16/2014
|
-0.20 / -2.00%
|
10.90
|
10.90
|
9.80
|
9.80
|
9.99
|
7.33
|
15,700
|
|
|
9/15/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.48
|
30,000
|
|
|
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
|
|
|