|
Closing price on 9/6/2011
|
|
| Open |
11.20 |
| High |
11.80 |
| Low |
11.20 |
| Volume |
1,300 |
| Split-adjusted Price |
8.38 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2011
|
-0.70 / -6.25%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.55
|
7.86
|
200
|
|
|
8/10/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.38
|
0
|
|
|
8/9/2011
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.38
|
100
|
|
|
8/8/2011
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.98
|
200
|
|
|
8/5/2011
|
-2.20 / -14.67%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.76
|
9.58
|
16,100
|
|
|
8/4/2011
|
+0.10 / +0.67%
|
15.00
|
16.80
|
15.00
|
15.00
|
16.24
|
11.23
|
28,000
|
|
|
8/3/2011
|
-1.10 / -6.88%
|
16.10
|
16.10
|
14.90
|
14.90
|
16.07
|
11.15
|
10,300
|
|
|
8/2/2011
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.97
|
800
|
|
|
8/1/2011
|
-1.20 / -6.90%
|
17.40
|
17.40
|
16.20
|
16.20
|
17.08
|
12.12
|
6,800
|
|
|
7/29/2011
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.02
|
8,000
|
|
|
7/28/2011
|
-0.30 / -1.68%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
13.17
|
100
|
|
|
7/27/2011
|
-1.30 / -6.77%
|
17.90
|
18.90
|
17.90
|
17.90
|
18.88
|
13.40
|
10,200
|
|
|
7/26/2011
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
14.37
|
100
|
|
|