|
Closing price on 9/30/2024
|
|
| Open |
45.80 |
| High |
46.90 |
| Low |
45.80 |
| Volume |
1,700 |
| Split-adjusted Price |
45.11 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2024
|
-0.80 / -1.71%
|
45.80
|
46.90
|
45.80
|
46.00
|
46.22
|
45.11
|
1,700
|
|
|
9/27/2024
|
+0.10 / +0.21%
|
46.70
|
46.90
|
46.00
|
46.80
|
46.48
|
45.89
|
1,800
|
|
|
9/26/2024
|
-0.10 / -0.21%
|
46.00
|
47.90
|
46.00
|
46.70
|
46.88
|
45.79
|
600
|
|
|
9/25/2024
|
+0.60 / +1.30%
|
47.90
|
47.90
|
46.00
|
46.80
|
46.67
|
45.89
|
2,400
|
|
|
9/24/2024
|
-0.30 / -0.65%
|
46.90
|
47.00
|
46.20
|
46.20
|
46.57
|
45.30
|
2,100
|
|
|
9/23/2024
|
+0.30 / +0.65%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
45.60
|
1,600
|
|
|
9/20/2024
|
+0.70 / +1.54%
|
45.10
|
46.20
|
45.10
|
46.20
|
45.67
|
45.30
|
5,300
|
|
|
9/19/2024
|
+0.20 / +0.44%
|
45.30
|
45.60
|
45.30
|
45.50
|
45.46
|
44.62
|
5,600
|
|
|
9/18/2024
|
-0.50 / -1.09%
|
45.80
|
45.80
|
44.70
|
45.30
|
45.40
|
44.42
|
1,300
|
|
|
9/17/2024
|
-0.30 / -0.65%
|
45.50
|
46.10
|
45.50
|
45.80
|
45.71
|
44.91
|
700
|
|
|
9/16/2024
|
-2.70 / -5.53%
|
48.00
|
48.00
|
46.10
|
46.10
|
46.58
|
45.21
|
400
|
|
|
9/13/2024
|
+0.90 / +1.88%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
47.85
|
1,000
|
|
|
9/12/2024
|
+2.70 / +5.97%
|
45.90
|
47.90
|
45.00
|
47.90
|
45.42
|
46.97
|
1,000
|
|
|
9/11/2024
|
0.00 / 0.00%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
44.32
|
0
|
|
|
9/10/2024
|
-0.20 / -0.44%
|
46.90
|
46.90
|
45.20
|
45.20
|
45.80
|
44.32
|
600
|
|
|
9/9/2024
|
-1.60 / -3.40%
|
45.60
|
45.60
|
45.20
|
45.40
|
45.39
|
44.52
|
2,400
|
|
|
9/6/2024
|
-1.40 / -2.89%
|
47.20
|
47.20
|
47.00
|
47.00
|
47.12
|
46.09
|
3,900
|
|
|
9/5/2024
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.40
|
48.40
|
48.48
|
47.46
|
500
|
|
|
9/4/2024
|
+3.50 / +7.80%
|
49.30
|
49.30
|
47.80
|
48.40
|
48.80
|
47.46
|
44,500
|
|
|
8/30/2024
|
+0.90 / +2.05%
|
45.20
|
45.20
|
44.90
|
44.90
|
45.04
|
44.03
|
2,900
|
|
|
8/29/2024
|
-1.70 / -3.72%
|
43.40
|
44.00
|
43.40
|
44.00
|
43.73
|
43.15
|
1,100
|
|
|
8/28/2024
|
+1.90 / +4.34%
|
43.70
|
45.70
|
43.70
|
45.70
|
45.37
|
44.81
|
600
|
|
|
8/27/2024
|
-0.30 / -0.68%
|
45.90
|
45.90
|
43.80
|
43.80
|
44.82
|
42.95
|
1,900
|
|
|
8/26/2024
|
-2.40 / -5.16%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
43.24
|
100
|
|
|
8/23/2024
|
+0.30 / +0.65%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
45.60
|
100
|
|
|
8/22/2024
|
+1.30 / +2.90%
|
44.90
|
46.20
|
44.90
|
46.20
|
45.12
|
45.30
|
600
|
|
|
8/21/2024
|
+0.50 / +1.13%
|
44.50
|
44.90
|
44.40
|
44.90
|
44.68
|
44.03
|
2,700
|
|
|
8/20/2024
|
-0.10 / -0.22%
|
44.50
|
44.50
|
44.30
|
44.40
|
44.45
|
43.54
|
5,700
|
|
|
8/19/2024
|
-0.20 / -0.45%
|
44.70
|
44.70
|
44.50
|
44.50
|
44.67
|
43.64
|
3,700
|
|
|
8/16/2024
|
+1.70 / +3.95%
|
47.00
|
47.00
|
43.80
|
44.70
|
44.52
|
43.83
|
5,200
|
|
|