|
Closing price on 12/17/2021
|
|
| Open |
29.10 |
| High |
32.00 |
| Low |
24.80 |
| Volume |
7,100 |
| Split-adjusted Price |
23.35 |
|
|
TSJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2021
|
-4.30 / -14.78%
|
29.10
|
32.00
|
24.80
|
24.80
|
27.30
|
23.35
|
7,100
|
|
|
12/16/2021
|
-4.50 / -14.90%
|
30.20
|
31.00
|
25.70
|
25.70
|
29.10
|
24.20
|
4,500
|
|
|
12/15/2021
|
-4.80 / -14.91%
|
32.50
|
32.50
|
27.40
|
27.40
|
30.20
|
25.80
|
5,500
|
|
|
12/14/2021
|
-4.70 / -14.87%
|
32.50
|
32.50
|
26.90
|
26.90
|
32.20
|
25.33
|
3,200
|
|
|
12/13/2021
|
-4.70 / -14.92%
|
32.00
|
32.00
|
26.80
|
26.80
|
31.60
|
25.24
|
5,400
|
|
|
12/10/2021
|
-4.80 / -15.00%
|
31.80
|
32.10
|
27.20
|
27.20
|
31.50
|
25.61
|
5,500
|
|
|
12/9/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
30.13
|
5,000
|
|
|
12/8/2021
|
+0.10 / +0.31%
|
31.90
|
32.00
|
31.90
|
32.00
|
32.00
|
30.13
|
5,000
|
|
|
12/7/2021
|
-4.40 / -14.81%
|
31.00
|
32.50
|
25.30
|
25.30
|
31.90
|
23.82
|
9,700
|
|
|
12/6/2021
|
-4.30 / -14.93%
|
28.70
|
31.00
|
24.50
|
24.50
|
29.70
|
23.07
|
12,100
|
|
|
12/3/2021
|
-4.60 / -14.79%
|
31.00
|
31.10
|
26.50
|
26.50
|
28.80
|
24.95
|
4,100
|
|
|
12/2/2021
|
0.00 / 0.00%
|
30.50
|
31.10
|
30.50
|
31.10
|
31.09
|
29.28
|
5,000
|
|
|
12/1/2021
|
-0.10 / -0.32%
|
30.00
|
31.30
|
30.00
|
31.30
|
31.10
|
29.47
|
20,000
|
|
|
11/30/2021
|
-0.10 / -0.36%
|
31.50
|
31.50
|
28.00
|
28.00
|
31.40
|
26.37
|
20,300
|
|
|
11/29/2021
|
+3.60 / +14.69%
|
27.00
|
28.10
|
27.00
|
28.10
|
28.10
|
26.46
|
17,000
|
|
|
11/26/2021
|
0.00 / 0.00%
|
21.60
|
24.80
|
21.60
|
21.60
|
24.50
|
20.34
|
16,800
|
|
|
11/25/2021
|
+2.70 / +14.36%
|
21.50
|
21.60
|
21.30
|
21.50
|
21.60
|
20.24
|
12,100
|
|
|
11/24/2021
|
+2.40 / +14.63%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.70
|
3,500,600
|
|
|
11/23/2021
|
-0.20 / -1.22%
|
18.80
|
18.80
|
16.20
|
16.20
|
16.40
|
15.25
|
33,000
|
|
|
11/22/2021
|
-2.80 / -14.89%
|
18.70
|
21.50
|
16.00
|
16.00
|
16.40
|
15.07
|
11,000
|
|
|
11/19/2021
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.70
|
0
|
|
|
11/18/2021
|
+2.40 / +14.63%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.70
|
200
|
|
|
11/17/2021
|
-2.40 / -12.97%
|
21.20
|
21.20
|
16.00
|
16.10
|
16.40
|
15.16
|
15,300
|
|
|
11/16/2021
|
+2.40 / +14.91%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
17.42
|
500
|
|
|
11/15/2021
|
-1.90 / -10.56%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
15.16
|
100
|
|
|
11/12/2021
|
+2.30 / +14.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.95
|
200
|
|
|
11/11/2021
|
-1.70 / -9.77%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.78
|
100
|
|
|
11/10/2021
|
-2.90 / -14.29%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.38
|
100
|
|
|
11/9/2021
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
19.12
|
0
|
|
|
11/8/2021
|
+2.60 / +14.44%
|
15.70
|
20.60
|
15.70
|
20.60
|
20.34
|
19.40
|
1,501,900
|
|
|