Timberland Bancorp Inc NASDAQ:TSBK Historical Prices

Below are the 6349 trading days of historical prices for TSBK.

#	Exchange	Symbol	Date	Open	High	Low	Close
6349	NASDAQ	TSBK	Tue, Mar 5, 2024	25.61	25.88	25.61	25.88
6348	NASDAQ	TSBK	Mon, Mar 4, 2024	25.31	25.61	25.31	25.60
6347	NASDAQ	TSBK	Fri, Mar 1, 2024	26.01	26.01	25.50	25.50
6346	NASDAQ	TSBK	Thu, Feb 29, 2024	26.40	26.60	25.79	26.20
6345	NASDAQ	TSBK	Wed, Feb 28, 2024	26.55	26.70	25.82	26.01
6344	NASDAQ	TSBK	Tue, Feb 27, 2024	26.89	27.10	26.50	26.75
6343	NASDAQ	TSBK	Mon, Feb 26, 2024	26.77	27.35	26.51	26.57
6342	NASDAQ	TSBK	Fri, Feb 23, 2024	26.60	27.35	26.44	26.79
6341	NASDAQ	TSBK	Thu, Feb 22, 2024	26.51	26.99	26.20	26.54
6340	NASDAQ	TSBK	Wed, Feb 21, 2024	27.04	27.04	26.50	26.66
6339	NASDAQ	TSBK	Tue, Feb 20, 2024	27.60	27.83	26.78	26.84
6338	NASDAQ	TSBK	Fri, Feb 16, 2024	27.67	27.98	27.43	27.98
6337	NASDAQ	TSBK	Thu, Feb 15, 2024	27.40	27.79	27.28	27.79
6336	NASDAQ	TSBK	Wed, Feb 14, 2024	26.65	26.80	26.36	26.80
6335	NASDAQ	TSBK	Tue, Feb 13, 2024	26.82	27.25	26.07	26.08
6334	NASDAQ	TSBK	Mon, Feb 12, 2024	27.29	27.58	27.24	27.24
6333	NASDAQ	TSBK	Fri, Feb 9, 2024	26.80	26.90	26.51	26.66
6332	NASDAQ	TSBK	Thu, Feb 8, 2024	26.78	27.23	26.52	26.72
6331	NASDAQ	TSBK	Wed, Feb 7, 2024	27.00	27.30	26.31	26.80
6330	NASDAQ	TSBK	Tue, Feb 6, 2024	27.14	27.14	26.65	27.00
6329	NASDAQ	TSBK	Mon, Feb 5, 2024	27.15	27.47	26.85	27.13
6328	NASDAQ	TSBK	Fri, Feb 2, 2024	27.58	28.13	26.96	27.01
6327	NASDAQ	TSBK	Thu, Feb 1, 2024	28.07	28.17	27.04	27.92
6326	NASDAQ	TSBK	Wed, Jan 31, 2024	29.04	29.45	27.75	27.97
6325	NASDAQ	TSBK	Tue, Jan 30, 2024	29.00	29.58	28.93	29.30
6324	NASDAQ	TSBK	Mon, Jan 29, 2024	29.38	29.41	28.91	29.10
6323	NASDAQ	TSBK	Fri, Jan 26, 2024	29.93	30.00	29.12	29.35
6322	NASDAQ	TSBK	Thu, Jan 25, 2024	29.94	29.94	29.25	29.69
6321	NASDAQ	TSBK	Wed, Jan 24, 2024	29.59	29.95	29.54	29.61
6320	NASDAQ	TSBK	Tue, Jan 23, 2024	30.20	30.27	28.93	29.47
6319	NASDAQ	TSBK	Mon, Jan 22, 2024	29.85	30.40	29.56	30.25
6318	NASDAQ	TSBK	Fri, Jan 19, 2024	29.05	29.57	28.57	29.49
6317	NASDAQ	TSBK	Thu, Jan 18, 2024	28.86	28.97	28.45	28.86
6316	NASDAQ	TSBK	Wed, Jan 17, 2024	28.26	28.90	28.26	28.86
6315	NASDAQ	TSBK	Tue, Jan 16, 2024	28.66	29.03	28.50	28.58
6314	NASDAQ	TSBK	Fri, Jan 12, 2024	29.37	29.74	28.87	28.88
6313	NASDAQ	TSBK	Thu, Jan 11, 2024	29.09	29.25	28.67	29.25
6312	NASDAQ	TSBK	Wed, Jan 10, 2024	28.83	29.21	28.70	29.21
6311	NASDAQ	TSBK	Tue, Jan 9, 2024	29.70	29.79	28.89	29.03
6310	NASDAQ	TSBK	Mon, Jan 8, 2024	30.00	30.14	29.66	29.90
6309	NASDAQ	TSBK	Fri, Jan 5, 2024	29.96	30.36	29.90	30.05
6308	NASDAQ	TSBK	Thu, Jan 4, 2024	30.36	30.58	29.93	30.05
6307	NASDAQ	TSBK	Wed, Jan 3, 2024	31.28	31.37	30.34	30.34
6306	NASDAQ	TSBK	Tue, Jan 2, 2024	31.36	31.60	31.21	31.36
6305	NASDAQ	TSBK	Fri, Dec 29, 2023	31.71	31.80	31.46	31.46
6304	NASDAQ	TSBK	Thu, Dec 28, 2023	31.75	31.92	31.60	31.81
6303	NASDAQ	TSBK	Wed, Dec 27, 2023	31.70	31.78	31.54	31.65
6302	NASDAQ	TSBK	Tue, Dec 26, 2023	31.60	31.74	31.40	31.59
6301	NASDAQ	TSBK	Fri, Dec 22, 2023	31.40	31.57	31.40	31.56
6300	NASDAQ	TSBK	Thu, Dec 21, 2023	31.52	31.61	31.30	31.50
6299	NASDAQ	TSBK	Wed, Dec 20, 2023	31.53	31.77	31.35	31.38
6298	NASDAQ	TSBK	Tue, Dec 19, 2023	31.90	31.90	31.54	31.66
6297	NASDAQ	TSBK	Mon, Dec 18, 2023	32.02	32.05	31.67	31.76
6296	NASDAQ	TSBK	Fri, Dec 15, 2023	31.84	32.20	31.74	31.90
6295	NASDAQ	TSBK	Thu, Dec 14, 2023	31.75	31.85	31.34	31.65
6294	NASDAQ	TSBK	Wed, Dec 13, 2023	30.72	31.59	30.62	31.21
6293	NASDAQ	TSBK	Tue, Dec 12, 2023	30.41	30.70	30.41	30.60
6292	NASDAQ	TSBK	Mon, Dec 11, 2023	30.60	30.74	30.20	30.50
6291	NASDAQ	TSBK	Fri, Dec 8, 2023	30.78	30.81	30.59	30.60
6290	NASDAQ	TSBK	Thu, Dec 7, 2023	30.16	30.39	29.83	30.39
6289	NASDAQ	TSBK	Wed, Dec 6, 2023	30.10	30.49	29.90	29.90
6288	NASDAQ	TSBK	Tue, Dec 5, 2023	30.10	30.20	30.00	30.00
6287	NASDAQ	TSBK	Mon, Dec 4, 2023	30.00	30.50	29.88	30.19
6286	NASDAQ	TSBK	Fri, Dec 1, 2023	29.25	29.95	29.25	29.95
6285	NASDAQ	TSBK	Thu, Nov 30, 2023	29.50	29.89	29.00	29.14
6284	NASDAQ	TSBK	Wed, Nov 29, 2023	29.30	29.39	29.25	29.25
6283	NASDAQ	TSBK	Tue, Nov 28, 2023	29.19	29.29	29.03	29.17
6282	NASDAQ	TSBK	Mon, Nov 27, 2023	29.45	29.45	29.11	29.11
6281	NASDAQ	TSBK	Fri, Nov 24, 2023	29.45	29.69	29.10	29.45
6280	NASDAQ	TSBK	Wed, Nov 22, 2023	29.45	29.45	29.12	29.44
6279	NASDAQ	TSBK	Tue, Nov 21, 2023	29.44	29.55	29.26	29.30
6278	NASDAQ	TSBK	Mon, Nov 20, 2023	29.70	29.70	29.31	29.48
6277	NASDAQ	TSBK	Fri, Nov 17, 2023	29.84	29.84	29.51	29.69
6276	NASDAQ	TSBK	Thu, Nov 16, 2023	29.52	29.66	29.52	29.60
6275	NASDAQ	TSBK	Wed, Nov 15, 2023	29.28	29.81	29.28	29.60
6274	NASDAQ	TSBK	Tue, Nov 14, 2023	28.96	29.69	28.96	29.48
6273	NASDAQ	TSBK	Mon, Nov 13, 2023	28.70	28.70	28.51	28.51
6272	NASDAQ	TSBK	Fri, Nov 10, 2023	28.50	28.84	28.42	28.42
6271	NASDAQ	TSBK	Thu, Nov 9, 2023	28.85	29.28	28.60	28.75
6270	NASDAQ	TSBK	Wed, Nov 8, 2023	29.15	29.18	28.34	29.00
6269	NASDAQ	TSBK	Tue, Nov 7, 2023	29.61	29.61	29.10	29.38
6268	NASDAQ	TSBK	Mon, Nov 6, 2023	29.60	29.66	29.25	29.50
6267	NASDAQ	TSBK	Fri, Nov 3, 2023	28.84	29.62	28.51	29.45
6266	NASDAQ	TSBK	Thu, Nov 2, 2023	28.58	28.88	28.01	28.47
6265	NASDAQ	TSBK	Wed, Nov 1, 2023	28.01	28.42	27.88	28.01
6264	NASDAQ	TSBK	Tue, Oct 31, 2023	26.88	28.89	26.88	28.19
6263	NASDAQ	TSBK	Mon, Oct 30, 2023	27.97	28.17	27.55	28.00
6262	NASDAQ	TSBK	Fri, Oct 27, 2023	27.75	28.26	27.29	27.70
6261	NASDAQ	TSBK	Thu, Oct 26, 2023	27.04	28.13	27.04	27.90
6260	NASDAQ	TSBK	Wed, Oct 25, 2023	26.96	27.15	26.96	27.04
6259	NASDAQ	TSBK	Tue, Oct 24, 2023	27.33	27.67	27.00	27.00
6258	NASDAQ	TSBK	Mon, Oct 23, 2023	27.67	27.99	27.27	27.27
6257	NASDAQ	TSBK	Fri, Oct 20, 2023	28.31	28.31	27.75	27.81
6256	NASDAQ	TSBK	Thu, Oct 19, 2023	28.45	28.51	28.22	28.25
6255	NASDAQ	TSBK	Wed, Oct 18, 2023	28.23	28.73	28.10	28.21
6254	NASDAQ	TSBK	Tue, Oct 17, 2023	28.17	28.78	28.17	28.45
6253	NASDAQ	TSBK	Mon, Oct 16, 2023	27.66	28.15	27.66	28.00
6252	NASDAQ	TSBK	Fri, Oct 13, 2023	27.62	27.66	27.31	27.66
6251	NASDAQ	TSBK	Thu, Oct 12, 2023	27.53	27.66	27.27	27.66
6250	NASDAQ	TSBK	Wed, Oct 11, 2023	28.00	28.38	27.52	27.72
6249	NASDAQ	TSBK	Tue, Oct 10, 2023	27.99	28.14	27.80	27.80
6248	NASDAQ	TSBK	Mon, Oct 9, 2023	27.42	27.90	27.42	27.75
6247	NASDAQ	TSBK	Fri, Oct 6, 2023	27.59	28.26	27.47	27.69
6246	NASDAQ	TSBK	Thu, Oct 5, 2023	27.02	27.80	27.02	27.80
6245	NASDAQ	TSBK	Wed, Oct 4, 2023	26.52	27.08	26.51	27.08
6244	NASDAQ	TSBK	Tue, Oct 3, 2023	26.87	27.65	26.58	26.70
6243	NASDAQ	TSBK	Mon, Oct 2, 2023	27.22	27.22	26.67	26.89
6242	NASDAQ	TSBK	Fri, Sep 29, 2023	27.25	27.34	27.09	27.10
6241	NASDAQ	TSBK	Thu, Sep 28, 2023	27.15	27.42	27.15	27.23
6240	NASDAQ	TSBK	Wed, Sep 27, 2023	27.36	27.50	27.13	27.15
6239	NASDAQ	TSBK	Tue, Sep 26, 2023	27.61	27.61	27.22	27.37
6238	NASDAQ	TSBK	Mon, Sep 25, 2023	27.12	27.73	27.12	27.73
6237	NASDAQ	TSBK	Fri, Sep 22, 2023	27.33	27.45	26.95	27.06
6236	NASDAQ	TSBK	Thu, Sep 21, 2023	27.46	27.71	27.27	27.34
6235	NASDAQ	TSBK	Wed, Sep 20, 2023	27.93	28.00	27.46	27.51
6234	NASDAQ	TSBK	Tue, Sep 19, 2023	28.30	28.30	27.85	27.93
6233	NASDAQ	TSBK	Mon, Sep 18, 2023	28.64	28.65	28.16	28.21
6232	NASDAQ	TSBK	Fri, Sep 15, 2023	29.20	29.38	28.71	28.84
6231	NASDAQ	TSBK	Thu, Sep 14, 2023	28.97	29.36	28.87	29.18
6230	NASDAQ	TSBK	Wed, Sep 13, 2023	29.05	29.42	28.60	28.79
6229	NASDAQ	TSBK	Tue, Sep 12, 2023	29.09	29.49	29.00	29.14
6228	NASDAQ	TSBK	Mon, Sep 11, 2023	29.23	29.23	29.23	29.23
6227	NASDAQ	TSBK	Fri, Sep 8, 2023	28.95	29.70	28.86	29.20
6226	NASDAQ	TSBK	Thu, Sep 7, 2023	28.33	28.87	28.28	28.71
6225	NASDAQ	TSBK	Wed, Sep 6, 2023	28.57	28.73	28.19	28.31
6224	NASDAQ	TSBK	Tue, Sep 5, 2023	28.92	29.20	28.51	28.60
6223	NASDAQ	TSBK	Fri, Sep 1, 2023	28.65	29.14	28.53	29.14
6222	NASDAQ	TSBK	Thu, Aug 31, 2023	28.55	28.72	28.18	28.36
6221	NASDAQ	TSBK	Wed, Aug 30, 2023	28.55	28.83	28.33	28.42
6220	NASDAQ	TSBK	Tue, Aug 29, 2023	28.61	28.80	28.43	28.73
6219	NASDAQ	TSBK	Mon, Aug 28, 2023	28.88	29.17	28.41	28.53
6218	NASDAQ	TSBK	Fri, Aug 25, 2023	28.81	29.99	28.30	28.50
6217	NASDAQ	TSBK	Thu, Aug 24, 2023	28.46	28.89	28.42	28.74
6216	NASDAQ	TSBK	Wed, Aug 23, 2023	28.50	28.86	28.43	28.55
6215	NASDAQ	TSBK	Tue, Aug 22, 2023	29.45	29.76	28.50	28.53
6214	NASDAQ	TSBK	Mon, Aug 21, 2023	29.23	29.41	29.10	29.10
6213	NASDAQ	TSBK	Fri, Aug 18, 2023	28.62	29.34	28.62	29.29
6212	NASDAQ	TSBK	Thu, Aug 17, 2023	28.89	29.08	28.61	28.67
6211	NASDAQ	TSBK	Wed, Aug 16, 2023	29.41	29.41	28.65	28.65
6210	NASDAQ	TSBK	Tue, Aug 15, 2023	29.50	29.56	28.84	28.90
6209	NASDAQ	TSBK	Mon, Aug 14, 2023	30.00	30.03	29.52	29.67
6208	NASDAQ	TSBK	Fri, Aug 11, 2023	30.04	30.27	30.01	30.17
6207	NASDAQ	TSBK	Thu, Aug 10, 2023	30.80	30.80	30.03	30.12
6206	NASDAQ	TSBK	Wed, Aug 9, 2023	30.76	30.84	30.23	30.41
6205	NASDAQ	TSBK	Tue, Aug 8, 2023	30.55	30.75	30.10	30.71
6204	NASDAQ	TSBK	Mon, Aug 7, 2023	30.72	31.25	30.72	30.95
6203	NASDAQ	TSBK	Fri, Aug 4, 2023	30.55	31.02	30.51	30.93
6202	NASDAQ	TSBK	Thu, Aug 3, 2023	31.29	31.51	31.04	31.04
6201	NASDAQ	TSBK	Wed, Aug 2, 2023	31.04	31.59	30.69	31.24
6200	NASDAQ	TSBK	Tue, Aug 1, 2023	31.18	31.52	30.78	31.20
6199	NASDAQ	TSBK	Mon, Jul 31, 2023	31.37	31.89	30.99	31.29
6198	NASDAQ	TSBK	Fri, Jul 28, 2023	31.31	32.00	31.09	31.63
6197	NASDAQ	TSBK	Thu, Jul 27, 2023	31.40	31.65	30.75	31.05
6196	NASDAQ	TSBK	Wed, Jul 26, 2023	29.56	31.55	29.56	30.94
6195	NASDAQ	TSBK	Tue, Jul 25, 2023	28.98	29.30	28.98	29.06
6194	NASDAQ	TSBK	Mon, Jul 24, 2023	28.10	29.08	28.10	28.94
6193	NASDAQ	TSBK	Fri, Jul 21, 2023	28.68	28.68	28.19	28.25
6192	NASDAQ	TSBK	Thu, Jul 20, 2023	28.54	28.63	28.24	28.48
6191	NASDAQ	TSBK	Wed, Jul 19, 2023	28.13	28.65	28.13	28.50
6190	NASDAQ	TSBK	Tue, Jul 18, 2023	27.45	28.12	27.45	27.98
6189	NASDAQ	TSBK	Mon, Jul 17, 2023	26.84	28.00	26.84	27.36
6188	NASDAQ	TSBK	Fri, Jul 14, 2023	27.45	27.45	26.81	26.97
6187	NASDAQ	TSBK	Thu, Jul 13, 2023	25.65	27.45	25.65	27.27
6186	NASDAQ	TSBK	Wed, Jul 12, 2023	25.69	25.93	25.58	25.63
6185	NASDAQ	TSBK	Tue, Jul 11, 2023	25.71	25.71	25.34	25.48
6184	NASDAQ	TSBK	Mon, Jul 10, 2023	25.66	25.95	25.57	25.61
6183	NASDAQ	TSBK	Fri, Jul 7, 2023	25.54	25.89	25.54	25.77
6182	NASDAQ	TSBK	Thu, Jul 6, 2023	25.80	26.30	25.22	25.54
6181	NASDAQ	TSBK	Wed, Jul 5, 2023	25.95	26.13	25.79	25.81
6180	NASDAQ	TSBK	Mon, Jul 3, 2023	25.83	26.04	25.65	25.75
6179	NASDAQ	TSBK	Fri, Jun 30, 2023	25.79	25.94	25.57	25.58
6178	NASDAQ	TSBK	Thu, Jun 29, 2023	25.32	25.93	25.32	25.65
6177	NASDAQ	TSBK	Wed, Jun 28, 2023	25.00	25.54	25.00	25.25
6176	NASDAQ	TSBK	Tue, Jun 27, 2023	24.87	25.37	24.63	25.25
6175	NASDAQ	TSBK	Mon, Jun 26, 2023	24.62	25.04	24.60	24.76
6174	NASDAQ	TSBK	Fri, Jun 23, 2023	25.08	25.20	24.32	24.80
6173	NASDAQ	TSBK	Thu, Jun 22, 2023	25.30	25.41	25.05	25.18
6172	NASDAQ	TSBK	Wed, Jun 21, 2023	25.47	25.56	25.25	25.41
6171	NASDAQ	TSBK	Tue, Jun 20, 2023	25.36	25.48	25.30	25.41
6170	NASDAQ	TSBK	Fri, Jun 16, 2023	25.76	25.76	25.43	25.45
6169	NASDAQ	TSBK	Thu, Jun 15, 2023	25.57	25.79	25.51	25.60
6168	NASDAQ	TSBK	Wed, Jun 14, 2023	25.75	25.84	25.47	25.51
6167	NASDAQ	TSBK	Tue, Jun 13, 2023	25.36	25.91	25.25	25.53
6166	NASDAQ	TSBK	Mon, Jun 12, 2023	25.72	25.90	25.25	25.36
6165	NASDAQ	TSBK	Fri, Jun 9, 2023	25.42	25.80	25.34	25.59
6164	NASDAQ	TSBK	Thu, Jun 8, 2023	25.40	25.64	25.07	25.54
6163	NASDAQ	TSBK	Wed, Jun 7, 2023	24.75	25.39	24.75	25.34
6162	NASDAQ	TSBK	Tue, Jun 6, 2023	24.29	24.91	24.29	24.70
6161	NASDAQ	TSBK	Mon, Jun 5, 2023	24.10	24.23	24.05	24.10
6160	NASDAQ	TSBK	Fri, Jun 2, 2023	24.15	24.27	23.96	24.05
6159	NASDAQ	TSBK	Thu, Jun 1, 2023	23.53	23.97	23.53	23.66
6158	NASDAQ	TSBK	Wed, May 31, 2023	23.44	23.74	23.41	23.56
6157	NASDAQ	TSBK	Tue, May 30, 2023	23.64	23.84	23.39	23.56
6156	NASDAQ	TSBK	Fri, May 26, 2023	23.52	23.66	23.42	23.60
6155	NASDAQ	TSBK	Thu, May 25, 2023	23.45	23.69	23.11	23.54
6154	NASDAQ	TSBK	Wed, May 24, 2023	23.43	23.71	23.07	23.40
6153	NASDAQ	TSBK	Tue, May 23, 2023	23.40	23.99	23.40	23.43
6152	NASDAQ	TSBK	Mon, May 22, 2023	23.40	23.54	23.08	23.42
6151	NASDAQ	TSBK	Fri, May 19, 2023	23.28	23.69	23.05	23.38
6150	NASDAQ	TSBK	Thu, May 18, 2023	23.38	23.65	23.26	23.36
6149	NASDAQ	TSBK	Wed, May 17, 2023	23.09	23.53	22.73	23.19
6148	NASDAQ	TSBK	Tue, May 16, 2023	23.13	23.17	22.72	22.75
6147	NASDAQ	TSBK	Mon, May 15, 2023	23.23	23.28	22.86	22.93
6146	NASDAQ	TSBK	Fri, May 12, 2023	22.77	22.96	22.64	22.87
6145	NASDAQ	TSBK	Thu, May 11, 2023	22.98	23.28	22.55	22.81
6144	NASDAQ	TSBK	Wed, May 10, 2023	23.15	23.29	22.57	23.10
6143	NASDAQ	TSBK	Tue, May 9, 2023	22.72	23.05	22.11	22.98
6142	NASDAQ	TSBK	Mon, May 8, 2023	22.89	23.76	22.36	22.75
6141	NASDAQ	TSBK	Fri, May 5, 2023	22.85	23.40	22.85	22.92
6140	NASDAQ	TSBK	Thu, May 4, 2023	23.11	24.11	22.38	22.68
6139	NASDAQ	TSBK	Wed, May 3, 2023	23.61	23.78	23.19	23.29
6138	NASDAQ	TSBK	Tue, May 2, 2023	25.05	25.05	23.39	23.47
6137	NASDAQ	TSBK	Mon, May 1, 2023	25.59	25.74	24.89	24.96
6136	NASDAQ	TSBK	Fri, Apr 28, 2023	26.12	26.50	25.60	25.75
6135	NASDAQ	TSBK	Thu, Apr 27, 2023	26.36	26.67	25.79	26.15
6134	NASDAQ	TSBK	Wed, Apr 26, 2023	25.56	26.52	25.56	25.97
6133	NASDAQ	TSBK	Tue, Apr 25, 2023	26.60	26.77	25.81	25.87
6132	NASDAQ	TSBK	Mon, Apr 24, 2023	27.21	27.45	26.84	26.84
6131	NASDAQ	TSBK	Fri, Apr 21, 2023	27.14	27.58	27.00	27.28
6130	NASDAQ	TSBK	Thu, Apr 20, 2023	26.99	27.60	26.99	27.30
6129	NASDAQ	TSBK	Wed, Apr 19, 2023	26.60	27.00	26.55	26.97
6128	NASDAQ	TSBK	Tue, Apr 18, 2023	26.80	26.83	26.56	26.60
6127	NASDAQ	TSBK	Mon, Apr 17, 2023	26.87	26.99	26.72	26.77
6126	NASDAQ	TSBK	Fri, Apr 14, 2023	27.03	27.16	26.86	26.95
6125	NASDAQ	TSBK	Thu, Apr 13, 2023	27.20	27.24	27.03	27.03
6124	NASDAQ	TSBK	Wed, Apr 12, 2023	27.06	27.29	27.01	27.15
6123	NASDAQ	TSBK	Tue, Apr 11, 2023	26.93	27.21	26.90	27.18
6122	NASDAQ	TSBK	Mon, Apr 10, 2023	26.77	27.20	26.76	27.00
6121	NASDAQ	TSBK	Thu, Apr 6, 2023	26.67	26.99	26.67	26.86
6120	NASDAQ	TSBK	Wed, Apr 5, 2023	26.95	27.19	26.77	26.82
6119	NASDAQ	TSBK	Tue, Apr 4, 2023	27.02	27.30	26.52	27.05
6118	NASDAQ	TSBK	Mon, Apr 3, 2023	26.92	27.39	26.92	27.00
6117	NASDAQ	TSBK	Fri, Mar 31, 2023	27.35	27.35	26.76	27.02
6116	NASDAQ	TSBK	Thu, Mar 30, 2023	27.59	27.59	26.96	27.16
6115	NASDAQ	TSBK	Wed, Mar 29, 2023	27.74	28.00	27.38	27.39
6114	NASDAQ	TSBK	Tue, Mar 28, 2023	28.06	28.29	27.64	27.68
6113	NASDAQ	TSBK	Mon, Mar 27, 2023	28.23	28.59	28.00	28.02
6112	NASDAQ	TSBK	Fri, Mar 24, 2023	27.51	28.33	27.51	28.04
6111	NASDAQ	TSBK	Thu, Mar 23, 2023	28.01	28.35	27.72	27.73
6110	NASDAQ	TSBK	Wed, Mar 22, 2023	28.35	28.66	28.06	28.09
6109	NASDAQ	TSBK	Tue, Mar 21, 2023	28.19	28.70	28.01	28.47
6108	NASDAQ	TSBK	Mon, Mar 20, 2023	28.26	28.70	27.92	27.98
6107	NASDAQ	TSBK	Fri, Mar 17, 2023	28.40	28.40	27.43	28.26
6106	NASDAQ	TSBK	Thu, Mar 16, 2023	28.44	28.94	28.03	28.50
6105	NASDAQ	TSBK	Wed, Mar 15, 2023	28.41	28.80	28.00	28.26
6104	NASDAQ	TSBK	Tue, Mar 14, 2023	30.27	30.27	28.30	28.66
6103	NASDAQ	TSBK	Mon, Mar 13, 2023	30.97	30.97	27.79	28.68
6102	NASDAQ	TSBK	Fri, Mar 10, 2023	31.57	32.04	30.76	31.20
6101	NASDAQ	TSBK	Thu, Mar 9, 2023	32.63	32.63	31.64	31.89
6100	NASDAQ	TSBK	Wed, Mar 8, 2023	32.80	33.08	32.55	32.74
6099	NASDAQ	TSBK	Tue, Mar 7, 2023	33.34	33.38	32.86	32.86
6098	NASDAQ	TSBK	Mon, Mar 6, 2023	33.44	33.71	33.33	33.43
6097	NASDAQ	TSBK	Fri, Mar 3, 2023	33.45	33.76	32.97	33.55
6096	NASDAQ	TSBK	Thu, Mar 2, 2023	33.51	33.51	33.02	33.18
6095	NASDAQ	TSBK	Wed, Mar 1, 2023	33.61	33.95	33.55	33.55
6094	NASDAQ	TSBK	Tue, Feb 28, 2023	33.99	34.06	33.62	33.78
6093	NASDAQ	TSBK	Mon, Feb 27, 2023	34.05	34.27	33.80	33.94
6092	NASDAQ	TSBK	Fri, Feb 24, 2023	34.10	34.50	33.75	34.04
6091	NASDAQ	TSBK	Thu, Feb 23, 2023	34.11	34.46	34.01	34.15
6090	NASDAQ	TSBK	Wed, Feb 22, 2023	34.46	34.64	34.19	34.19
6089	NASDAQ	TSBK	Tue, Feb 21, 2023	34.76	34.78	34.30	34.45
6088	NASDAQ	TSBK	Fri, Feb 17, 2023	35.14	35.14	34.73	34.85
6087	NASDAQ	TSBK	Thu, Feb 16, 2023	35.23	35.27	34.91	34.91
6086	NASDAQ	TSBK	Wed, Feb 15, 2023	35.25	35.42	35.25	35.27
6085	NASDAQ	TSBK	Tue, Feb 14, 2023	35.40	35.50	35.17	35.45
6084	NASDAQ	TSBK	Mon, Feb 13, 2023	35.22	35.50	35.22	35.47
6083	NASDAQ	TSBK	Fri, Feb 10, 2023	34.51	35.26	34.51	35.23
6082	NASDAQ	TSBK	Thu, Feb 9, 2023	34.10	34.75	34.09	34.72
6081	NASDAQ	TSBK	Wed, Feb 8, 2023	34.49	34.49	34.18	34.24
6080	NASDAQ	TSBK	Tue, Feb 7, 2023	34.15	34.27	34.14	34.21
6079	NASDAQ	TSBK	Mon, Feb 6, 2023	34.20	34.25	33.71	34.00
6078	NASDAQ	TSBK	Fri, Feb 3, 2023	33.27	34.42	33.19	34.06
6077	NASDAQ	TSBK	Thu, Feb 2, 2023	33.24	33.31	33.02	33.20
6076	NASDAQ	TSBK	Wed, Feb 1, 2023	33.30	33.45	33.20	33.20
6075	NASDAQ	TSBK	Tue, Jan 31, 2023	33.04	33.45	33.00	33.30
6074	NASDAQ	TSBK	Mon, Jan 30, 2023	33.34	33.47	33.05	33.18
6073	NASDAQ	TSBK	Fri, Jan 27, 2023	33.04	33.81	33.04	33.16
6072	NASDAQ	TSBK	Thu, Jan 26, 2023	33.15	33.49	33.15	33.34
6071	NASDAQ	TSBK	Wed, Jan 25, 2023	33.41	33.41	32.62	33.14
6070	NASDAQ	TSBK	Tue, Jan 24, 2023	33.58	33.59	33.33	33.40
6069	NASDAQ	TSBK	Mon, Jan 23, 2023	33.20	33.65	33.19	33.36
6068	NASDAQ	TSBK	Fri, Jan 20, 2023	33.34	33.51	33.00	33.31
6067	NASDAQ	TSBK	Thu, Jan 19, 2023	32.92	33.19	32.85	33.09
6066	NASDAQ	TSBK	Wed, Jan 18, 2023	33.14	33.31	32.83	33.11
6065	NASDAQ	TSBK	Tue, Jan 17, 2023	33.41	33.69	33.20	33.20
6064	NASDAQ	TSBK	Fri, Jan 13, 2023	33.20	33.62	33.20	33.52
6063	NASDAQ	TSBK	Thu, Jan 12, 2023	33.46	33.70	33.36	33.45
6062	NASDAQ	TSBK	Wed, Jan 11, 2023	33.93	33.93	33.12	33.55
6061	NASDAQ	TSBK	Tue, Jan 10, 2023	34.05	34.25	33.77	33.77
6060	NASDAQ	TSBK	Mon, Jan 9, 2023	34.00	34.28	33.98	34.07
6059	NASDAQ	TSBK	Fri, Jan 6, 2023	33.90	34.27	33.90	34.07
6058	NASDAQ	TSBK	Thu, Jan 5, 2023	33.61	33.79	33.36	33.72
6057	NASDAQ	TSBK	Wed, Jan 4, 2023	33.95	34.23	33.60	33.74
6056	NASDAQ	TSBK	Tue, Jan 3, 2023	34.37	34.37	34.00	34.13
6055	NASDAQ	TSBK	Fri, Dec 30, 2022	33.76	34.35	33.64	34.13
6054	NASDAQ	TSBK	Thu, Dec 29, 2022	33.40	33.74	33.40	33.68
6053	NASDAQ	TSBK	Wed, Dec 28, 2022	33.48	33.54	33.21	33.31
6052	NASDAQ	TSBK	Tue, Dec 27, 2022	33.36	33.54	32.97	33.26
6051	NASDAQ	TSBK	Fri, Dec 23, 2022	32.75	33.25	32.33	33.12
6050	NASDAQ	TSBK	Thu, Dec 22, 2022	32.89	32.89	32.64	32.68
6049	NASDAQ	TSBK	Wed, Dec 21, 2022	32.98	33.02	32.69	32.76
6048	NASDAQ	TSBK	Tue, Dec 20, 2022	32.81	33.02	32.66	32.73
6047	NASDAQ	TSBK	Mon, Dec 19, 2022	32.84	33.11	32.52	32.71
6046	NASDAQ	TSBK	Fri, Dec 16, 2022	32.98	33.16	32.63	32.80
6045	NASDAQ	TSBK	Thu, Dec 15, 2022	33.44	33.70	32.84	32.99
6044	NASDAQ	TSBK	Wed, Dec 14, 2022	33.96	34.05	33.50	33.50
6043	NASDAQ	TSBK	Tue, Dec 13, 2022	34.09	34.31	33.52	33.80
6042	NASDAQ	TSBK	Mon, Dec 12, 2022	34.16	34.19	33.53	33.77
6041	NASDAQ	TSBK	Fri, Dec 9, 2022	34.09	34.28	33.80	33.99
6040	NASDAQ	TSBK	Thu, Dec 8, 2022	34.23	34.59	33.81	34.09
6039	NASDAQ	TSBK	Wed, Dec 7, 2022	34.50	34.87	33.10	34.49
6038	NASDAQ	TSBK	Tue, Dec 6, 2022	34.84	34.95	34.60	34.70
6037	NASDAQ	TSBK	Mon, Dec 5, 2022	34.85	34.85	34.33	34.60
6036	NASDAQ	TSBK	Fri, Dec 2, 2022	34.74	34.95	34.52	34.87
6035	NASDAQ	TSBK	Thu, Dec 1, 2022	34.88	35.10	34.46	34.84
6034	NASDAQ	TSBK	Wed, Nov 30, 2022	34.51	34.74	34.03	34.70
6033	NASDAQ	TSBK	Tue, Nov 29, 2022	34.90	35.62	34.27	34.27
6032	NASDAQ	TSBK	Mon, Nov 28, 2022	34.90	35.00	34.76	34.82
6031	NASDAQ	TSBK	Fri, Nov 25, 2022	34.90	35.24	34.51	34.88
6030	NASDAQ	TSBK	Wed, Nov 23, 2022	34.99	35.00	34.67	34.90
6029	NASDAQ	TSBK	Tue, Nov 22, 2022	34.88	35.46	34.34	34.90
6028	NASDAQ	TSBK	Mon, Nov 21, 2022	33.94	34.89	33.94	34.88
6027	NASDAQ	TSBK	Fri, Nov 18, 2022	33.99	34.19	33.69	34.02
6026	NASDAQ	TSBK	Thu, Nov 17, 2022	33.80	33.94	33.72	33.77
6025	NASDAQ	TSBK	Wed, Nov 16, 2022	33.75	34.15	33.73	33.89
6024	NASDAQ	TSBK	Tue, Nov 15, 2022	34.35	34.39	33.60	34.01
6023	NASDAQ	TSBK	Mon, Nov 14, 2022	34.00	34.28	33.03	34.10
6022	NASDAQ	TSBK	Fri, Nov 11, 2022	34.12	34.42	33.93	33.93
6021	NASDAQ	TSBK	Thu, Nov 10, 2022	34.02	34.15	33.71	33.91
6020	NASDAQ	TSBK	Wed, Nov 9, 2022	33.47	34.26	33.40	33.62
6019	NASDAQ	TSBK	Tue, Nov 8, 2022	33.27	34.06	33.27	33.70
6018	NASDAQ	TSBK	Mon, Nov 7, 2022	33.01	33.83	33.01	33.25
6017	NASDAQ	TSBK	Fri, Nov 4, 2022	32.00	33.48	32.00	33.23
6016	NASDAQ	TSBK	Thu, Nov 3, 2022	31.13	32.16	31.13	32.00
6015	NASDAQ	TSBK	Wed, Nov 2, 2022	30.38	31.38	30.38	30.98
6014	NASDAQ	TSBK	Tue, Nov 1, 2022	30.08	30.62	29.76	30.26
6013	NASDAQ	TSBK	Mon, Oct 31, 2022	29.40	30.13	29.35	29.62
6012	NASDAQ	TSBK	Fri, Oct 28, 2022	29.00	29.30	28.96	29.30
6011	NASDAQ	TSBK	Thu, Oct 27, 2022	29.46	29.50	28.95	28.95
6010	NASDAQ	TSBK	Wed, Oct 26, 2022	29.35	29.70	29.04	29.21
6009	NASDAQ	TSBK	Tue, Oct 25, 2022	29.25	29.50	29.25	29.31
6008	NASDAQ	TSBK	Mon, Oct 24, 2022	29.27	29.69	29.27	29.50
6007	NASDAQ	TSBK	Fri, Oct 21, 2022	29.15	29.50	29.15	29.35
6006	NASDAQ	TSBK	Thu, Oct 20, 2022	29.44	29.45	29.14	29.29
6005	NASDAQ	TSBK	Wed, Oct 19, 2022	29.20	29.69	29.20	29.45
6004	NASDAQ	TSBK	Tue, Oct 18, 2022	29.22	29.47	29.22	29.26
6003	NASDAQ	TSBK	Mon, Oct 17, 2022	28.90	29.25	28.57	29.12
6002	NASDAQ	TSBK	Fri, Oct 14, 2022	28.62	28.93	28.43	28.90
6001	NASDAQ	TSBK	Thu, Oct 13, 2022	28.13	28.85	28.13	28.85
6000	NASDAQ	TSBK	Wed, Oct 12, 2022	28.10	28.29	28.06	28.23
5999	NASDAQ	TSBK	Tue, Oct 11, 2022	28.32	28.38	28.06	28.15
5998	NASDAQ	TSBK	Mon, Oct 10, 2022	28.32	28.32	28.01	28.23
5997	NASDAQ	TSBK	Fri, Oct 7, 2022	28.06	28.19	27.66	28.12
5996	NASDAQ	TSBK	Thu, Oct 6, 2022	28.11	28.28	28.11	28.19
5995	NASDAQ	TSBK	Wed, Oct 5, 2022	28.11	28.50	27.81	28.20
5994	NASDAQ	TSBK	Tue, Oct 4, 2022	27.94	28.50	27.70	28.10
5993	NASDAQ	TSBK	Mon, Oct 3, 2022	27.56	27.80	27.33	27.80
5992	NASDAQ	TSBK	Fri, Sep 30, 2022	27.67	27.68	27.46	27.65
5991	NASDAQ	TSBK	Thu, Sep 29, 2022	27.36	27.66	27.26	27.55
5990	NASDAQ	TSBK	Wed, Sep 28, 2022	27.31	27.78	27.26	27.50
5989	NASDAQ	TSBK	Tue, Sep 27, 2022	27.32	27.40	27.02	27.40
5988	NASDAQ	TSBK	Mon, Sep 26, 2022	27.42	27.56	27.25	27.35
5987	NASDAQ	TSBK	Fri, Sep 23, 2022	27.61	27.64	27.25	27.52
5986	NASDAQ	TSBK	Thu, Sep 22, 2022	27.54	27.69	27.26	27.64
5985	NASDAQ	TSBK	Wed, Sep 21, 2022	27.26	27.72	27.26	27.55
5984	NASDAQ	TSBK	Tue, Sep 20, 2022	27.31	27.48	27.31	27.40
5983	NASDAQ	TSBK	Mon, Sep 19, 2022	27.13	27.47	27.13	27.30
5982	NASDAQ	TSBK	Fri, Sep 16, 2022	27.39	27.39	27.04	27.13
5981	NASDAQ	TSBK	Thu, Sep 15, 2022	27.30	27.42	27.22	27.37
5980	NASDAQ	TSBK	Wed, Sep 14, 2022	27.07	27.45	27.00	27.30
5979	NASDAQ	TSBK	Tue, Sep 13, 2022	26.84	27.29	26.54	27.07
5978	NASDAQ	TSBK	Mon, Sep 12, 2022	27.00	27.45	26.68	27.02
5977	NASDAQ	TSBK	Fri, Sep 9, 2022	26.68	27.25	26.68	27.01
5976	NASDAQ	TSBK	Thu, Sep 8, 2022	26.40	26.70	26.40	26.56
5975	NASDAQ	TSBK	Wed, Sep 7, 2022	26.28	26.70	26.27	26.70
5974	NASDAQ	TSBK	Tue, Sep 6, 2022	26.56	26.76	26.41	26.56
5973	NASDAQ	TSBK	Fri, Sep 2, 2022	26.39	26.65	26.31	26.56
5972	NASDAQ	TSBK	Thu, Sep 1, 2022	26.55	26.69	26.31	26.56
5971	NASDAQ	TSBK	Wed, Aug 31, 2022	26.68	26.89	26.52	26.52
5970	NASDAQ	TSBK	Tue, Aug 30, 2022	26.60	26.80	26.25	26.49
5969	NASDAQ	TSBK	Mon, Aug 29, 2022	26.87	26.87	26.37	26.65
5968	NASDAQ	TSBK	Fri, Aug 26, 2022	26.75	26.93	26.50	26.75
5967	NASDAQ	TSBK	Thu, Aug 25, 2022	26.36	26.50	26.36	26.50
5966	NASDAQ	TSBK	Wed, Aug 24, 2022	26.43	26.94	26.25	26.50
5965	NASDAQ	TSBK	Tue, Aug 23, 2022	26.12	26.57	26.12	26.35
5964	NASDAQ	TSBK	Mon, Aug 22, 2022	26.24	26.30	26.00	26.10
5963	NASDAQ	TSBK	Fri, Aug 19, 2022	26.51	26.51	26.10	26.10
5962	NASDAQ	TSBK	Thu, Aug 18, 2022	26.16	26.94	26.16	26.78
5961	NASDAQ	TSBK	Wed, Aug 17, 2022	26.91	26.91	26.40	26.40
5960	NASDAQ	TSBK	Tue, Aug 16, 2022	26.63	27.00	26.54	26.84
5959	NASDAQ	TSBK	Mon, Aug 15, 2022	26.36	26.70	25.85	26.48
5958	NASDAQ	TSBK	Fri, Aug 12, 2022	26.31	26.50	26.13	26.21
5957	NASDAQ	TSBK	Thu, Aug 11, 2022	26.02	26.35	25.61	26.15
5956	NASDAQ	TSBK	Wed, Aug 10, 2022	26.23	26.23	26.00	26.00
5955	NASDAQ	TSBK	Tue, Aug 9, 2022	26.00	26.47	26.00	26.00
5954	NASDAQ	TSBK	Mon, Aug 8, 2022	26.00	26.05	26.00	26.00
5953	NASDAQ	TSBK	Fri, Aug 5, 2022	26.00	26.00	26.00	26.00
5952	NASDAQ	TSBK	Thu, Aug 4, 2022	26.00	26.03	25.87	26.00
5951	NASDAQ	TSBK	Wed, Aug 3, 2022	26.00	26.05	26.00	26.05
5950	NASDAQ	TSBK	Tue, Aug 2, 2022	25.96	26.17	25.96	26.17
5949	NASDAQ	TSBK	Mon, Aug 1, 2022	25.70	26.10	25.70	25.85
5948	NASDAQ	TSBK	Fri, Jul 29, 2022	25.50	25.50	25.50	25.50
5947	NASDAQ	TSBK	Thu, Jul 28, 2022	25.50	25.81	25.44	25.45
5946	NASDAQ	TSBK	Wed, Jul 27, 2022	25.25	25.70	25.25	25.70
5945	NASDAQ	TSBK	Tue, Jul 26, 2022	25.05	25.25	25.05	25.25
5944	NASDAQ	TSBK	Mon, Jul 25, 2022	25.16	25.25	25.16	25.25
5943	NASDAQ	TSBK	Fri, Jul 22, 2022	25.25	25.25	25.21	25.21
5942	NASDAQ	TSBK	Thu, Jul 21, 2022	25.25	25.29	25.05	25.25
5941	NASDAQ	TSBK	Wed, Jul 20, 2022	24.99	25.25	24.99	25.25
5940	NASDAQ	TSBK	Tue, Jul 19, 2022	24.90	24.95	24.66	24.95
5939	NASDAQ	TSBK	Mon, Jul 18, 2022	24.42	25.37	24.42	24.76
5938	NASDAQ	TSBK	Fri, Jul 15, 2022	24.51	24.60	24.31	24.56
5937	NASDAQ	TSBK	Thu, Jul 14, 2022	24.52	24.56	24.08	24.30
5936	NASDAQ	TSBK	Wed, Jul 13, 2022	24.80	24.92	24.51	24.51
5935	NASDAQ	TSBK	Tue, Jul 12, 2022	25.02	25.08	24.45	24.63
5934	NASDAQ	TSBK	Mon, Jul 11, 2022	25.06	25.10	25.00	25.00
5933	NASDAQ	TSBK	Fri, Jul 8, 2022	25.11	25.35	25.08	25.35
5932	NASDAQ	TSBK	Thu, Jul 7, 2022	25.13	25.28	25.13	25.13
5931	NASDAQ	TSBK	Wed, Jul 6, 2022	25.26	25.48	25.06	25.10
5930	NASDAQ	TSBK	Tue, Jul 5, 2022	25.50	25.50	25.04	25.27
5929	NASDAQ	TSBK	Fri, Jul 1, 2022	24.91	25.51	24.91	25.51
5928	NASDAQ	TSBK	Thu, Jun 30, 2022	24.72	25.00	24.72	25.00
5927	NASDAQ	TSBK	Wed, Jun 29, 2022	24.66	24.83	24.66	24.83
5926	NASDAQ	TSBK	Tue, Jun 28, 2022	24.82	25.35	24.56	24.78
5925	NASDAQ	TSBK	Mon, Jun 27, 2022	24.78	25.02	24.78	24.98
5924	NASDAQ	TSBK	Fri, Jun 24, 2022	25.52	25.55	24.85	24.92
5923	NASDAQ	TSBK	Thu, Jun 23, 2022	24.97	25.18	24.94	24.95
5922	NASDAQ	TSBK	Wed, Jun 22, 2022	24.35	24.94	24.35	24.94
5921	NASDAQ	TSBK	Tue, Jun 21, 2022	24.50	24.60	24.12	24.57
5920	NASDAQ	TSBK	Fri, Jun 17, 2022	24.09	24.52	24.05	24.52
5919	NASDAQ	TSBK	Thu, Jun 16, 2022	24.49	24.49	24.10	24.16
5918	NASDAQ	TSBK	Wed, Jun 15, 2022	24.68	24.75	24.52	24.52
5917	NASDAQ	TSBK	Tue, Jun 14, 2022	25.00	25.00	24.66	24.66
5916	NASDAQ	TSBK	Mon, Jun 13, 2022	25.32	25.44	24.84	25.20
5915	NASDAQ	TSBK	Fri, Jun 10, 2022	25.40	25.40	25.19	25.19
5914	NASDAQ	TSBK	Thu, Jun 9, 2022	25.46	25.46	25.46	25.46
5913	NASDAQ	TSBK	Wed, Jun 8, 2022	25.45	25.51	25.45	25.51
5912	NASDAQ	TSBK	Tue, Jun 7, 2022	25.59	25.90	25.59	25.66
5911	NASDAQ	TSBK	Mon, Jun 6, 2022	25.92	25.92	25.33	25.78
5910	NASDAQ	TSBK	Fri, Jun 3, 2022	25.55	25.75	25.54	25.65
5909	NASDAQ	TSBK	Thu, Jun 2, 2022	25.46	25.61	25.46	25.61
5908	NASDAQ	TSBK	Wed, Jun 1, 2022	25.37	25.60	25.37	25.45
5907	NASDAQ	TSBK	Tue, May 31, 2022	25.95	25.95	25.38	25.40
5906	NASDAQ	TSBK	Fri, May 27, 2022	25.66	25.95	25.50	25.53
5905	NASDAQ	TSBK	Thu, May 26, 2022	25.89	25.89	25.32	25.42
5904	NASDAQ	TSBK	Wed, May 25, 2022	25.56	25.95	25.56	25.75
5903	NASDAQ	TSBK	Tue, May 24, 2022	25.49	25.49	25.06	25.27
5902	NASDAQ	TSBK	Mon, May 23, 2022	25.44	25.70	25.25	25.45
5901	NASDAQ	TSBK	Fri, May 20, 2022	25.19	25.46	25.19	25.26
5900	NASDAQ	TSBK	Thu, May 19, 2022	25.59	25.59	25.18	25.32
5899	NASDAQ	TSBK	Wed, May 18, 2022	25.58	25.58	25.26	25.26
5898	NASDAQ	TSBK	Tue, May 17, 2022	25.90	25.95	25.34	25.35
5897	NASDAQ	TSBK	Mon, May 16, 2022	25.43	25.98	25.26	25.26
5896	NASDAQ	TSBK	Fri, May 13, 2022	25.38	25.70	25.38	25.51
5895	NASDAQ	TSBK	Thu, May 12, 2022	25.75	25.90	25.55	25.69
5894	NASDAQ	TSBK	Wed, May 11, 2022	25.95	26.08	25.95	26.03
5893	NASDAQ	TSBK	Tue, May 10, 2022	25.66	26.03	25.60	25.81
5892	NASDAQ	TSBK	Mon, May 9, 2022	25.88	26.05	25.80	25.80
5891	NASDAQ	TSBK	Fri, May 6, 2022	26.10	26.20	26.10	26.20
5890	NASDAQ	TSBK	Thu, May 5, 2022	26.25	26.44	26.05	26.44
5889	NASDAQ	TSBK	Wed, May 4, 2022	26.25	26.39	26.05	26.30
5888	NASDAQ	TSBK	Tue, May 3, 2022	26.22	26.39	26.22	26.27
5887	NASDAQ	TSBK	Mon, May 2, 2022	26.11	26.44	26.05	26.25
5886	NASDAQ	TSBK	Fri, Apr 29, 2022	26.05	26.74	25.95	26.41
5885	NASDAQ	TSBK	Thu, Apr 28, 2022	26.42	26.42	26.05	26.12
5884	NASDAQ	TSBK	Wed, Apr 27, 2022	26.05	26.24	26.05	26.13
5883	NASDAQ	TSBK	Tue, Apr 26, 2022	25.99	26.07	25.80	26.00
5882	NASDAQ	TSBK	Mon, Apr 25, 2022	25.92	26.07	25.92	26.00
5881	NASDAQ	TSBK	Fri, Apr 22, 2022	25.99	25.99	25.95	25.95
5880	NASDAQ	TSBK	Thu, Apr 21, 2022	26.00	26.30	26.00	26.30
5879	NASDAQ	TSBK	Wed, Apr 20, 2022	26.16	26.16	26.09	26.14
5878	NASDAQ	TSBK	Tue, Apr 19, 2022	25.90	26.16	25.90	26.00
5877	NASDAQ	TSBK	Mon, Apr 18, 2022	25.68	25.88	25.64	25.70
5876	NASDAQ	TSBK	Thu, Apr 14, 2022	25.91	26.09	25.89	25.90
5875	NASDAQ	TSBK	Wed, Apr 13, 2022	25.94	26.01	25.75	25.97
5874	NASDAQ	TSBK	Tue, Apr 12, 2022	26.00	26.24	25.99	26.00
5873	NASDAQ	TSBK	Mon, Apr 11, 2022	26.05	26.31	26.02	26.10
5872	NASDAQ	TSBK	Fri, Apr 8, 2022	26.17	26.23	26.12	26.12
5871	NASDAQ	TSBK	Thu, Apr 7, 2022	26.10	26.52	26.10	26.33
5870	NASDAQ	TSBK	Wed, Apr 6, 2022	26.20	26.62	26.20	26.58
5869	NASDAQ	TSBK	Tue, Apr 5, 2022	26.18	26.75	26.18	26.25
5868	NASDAQ	TSBK	Mon, Apr 4, 2022	26.66	26.68	26.00	26.16
5867	NASDAQ	TSBK	Fri, Apr 1, 2022	27.18	27.70	26.87	26.99
5866	NASDAQ	TSBK	Thu, Mar 31, 2022	27.42	27.57	27.00	27.01
5865	NASDAQ	TSBK	Wed, Mar 30, 2022	28.03	28.03	27.41	27.57
5864	NASDAQ	TSBK	Tue, Mar 29, 2022	27.94	27.94	27.88	27.88
5863	NASDAQ	TSBK	Mon, Mar 28, 2022	28.07	28.13	27.76	28.01
5862	NASDAQ	TSBK	Fri, Mar 25, 2022	28.11	28.34	28.08	28.08
5861	NASDAQ	TSBK	Thu, Mar 24, 2022	28.11	28.24	28.11	28.20
5860	NASDAQ	TSBK	Wed, Mar 23, 2022	28.11	28.11	28.08	28.11
5859	NASDAQ	TSBK	Tue, Mar 22, 2022	28.11	28.32	27.42	28.16
5858	NASDAQ	TSBK	Mon, Mar 21, 2022	28.17	28.17	28.09	28.10
5857	NASDAQ	TSBK	Fri, Mar 18, 2022	28.40	28.40	28.11	28.11
5856	NASDAQ	TSBK	Thu, Mar 17, 2022	28.36	28.46	28.01	28.42
5855	NASDAQ	TSBK	Wed, Mar 16, 2022	28.05	28.45	28.00	28.11
5854	NASDAQ	TSBK	Tue, Mar 15, 2022	28.00	28.14	27.98	28.00
5853	NASDAQ	TSBK	Mon, Mar 14, 2022	28.13	28.45	28.07	28.13
5852	NASDAQ	TSBK	Fri, Mar 11, 2022	27.96	28.39	27.96	28.39
5851	NASDAQ	TSBK	Thu, Mar 10, 2022	27.75	28.44	27.75	28.20
5850	NASDAQ	TSBK	Wed, Mar 9, 2022	27.75	27.92	27.65	27.75
5849	NASDAQ	TSBK	Tue, Mar 8, 2022	27.69	27.98	27.55	27.66
5848	NASDAQ	TSBK	Mon, Mar 7, 2022	27.91	28.34	27.60	27.90
5847	NASDAQ	TSBK	Fri, Mar 4, 2022	28.14	28.32	28.00	28.19
5846	NASDAQ	TSBK	Thu, Mar 3, 2022	28.00	28.25	28.00	28.20
5845	NASDAQ	TSBK	Wed, Mar 2, 2022	27.75	28.24	27.75	28.04
5844	NASDAQ	TSBK	Tue, Mar 1, 2022	27.65	27.88	27.60	27.71
5843	NASDAQ	TSBK	Mon, Feb 28, 2022	27.56	27.76	27.41	27.61
5842	NASDAQ	TSBK	Fri, Feb 25, 2022	27.66	27.98	27.50	27.94
5841	NASDAQ	TSBK	Thu, Feb 24, 2022	27.36	27.62	27.00	27.60
5840	NASDAQ	TSBK	Wed, Feb 23, 2022	28.03	28.10	27.48	27.52
5839	NASDAQ	TSBK	Tue, Feb 22, 2022	27.30	28.07	27.28	27.72
5838	NASDAQ	TSBK	Fri, Feb 18, 2022	28.26	28.26	27.57	27.57
5837	NASDAQ	TSBK	Thu, Feb 17, 2022	27.85	28.48	27.85	28.05
5836	NASDAQ	TSBK	Wed, Feb 16, 2022	27.47	28.37	27.47	28.13
5835	NASDAQ	TSBK	Tue, Feb 15, 2022	27.35	27.69	27.28	27.50
5834	NASDAQ	TSBK	Mon, Feb 14, 2022	27.32	27.38	27.27	27.28
5833	NASDAQ	TSBK	Fri, Feb 11, 2022	27.28	27.41	27.28	27.35
5832	NASDAQ	TSBK	Thu, Feb 10, 2022	27.29	27.46	27.28	27.30
5831	NASDAQ	TSBK	Wed, Feb 9, 2022	27.72	27.72	27.50	27.50
5830	NASDAQ	TSBK	Tue, Feb 8, 2022	27.60	27.94	27.60	27.73
5829	NASDAQ	TSBK	Mon, Feb 7, 2022	27.50	27.61	27.50	27.50
5828	NASDAQ	TSBK	Fri, Feb 4, 2022	27.75	27.86	27.54	27.56
5827	NASDAQ	TSBK	Thu, Feb 3, 2022	27.50	27.68	27.50	27.50
5826	NASDAQ	TSBK	Wed, Feb 2, 2022	27.72	27.90	27.50	27.79
5825	NASDAQ	TSBK	Tue, Feb 1, 2022	27.52	27.85	27.52	27.80
5824	NASDAQ	TSBK	Mon, Jan 31, 2022	27.50	28.09	27.25	27.78
5823	NASDAQ	TSBK	Fri, Jan 28, 2022	27.30	27.64	27.18	27.61
5822	NASDAQ	TSBK	Thu, Jan 27, 2022	27.55	27.94	27.17	27.25
5821	NASDAQ	TSBK	Wed, Jan 26, 2022	28.30	28.62	27.54	27.68
5820	NASDAQ	TSBK	Tue, Jan 25, 2022	28.36	29.08	28.03	28.30
5819	NASDAQ	TSBK	Mon, Jan 24, 2022	28.75	29.20	28.45	28.81
5818	NASDAQ	TSBK	Fri, Jan 21, 2022	28.70	29.23	28.59	28.77
5817	NASDAQ	TSBK	Thu, Jan 20, 2022	29.00	29.11	28.70	28.74
5816	NASDAQ	TSBK	Wed, Jan 19, 2022	29.30	29.43	28.70	28.99
5815	NASDAQ	TSBK	Tue, Jan 18, 2022	29.37	29.48	29.15	29.22
5814	NASDAQ	TSBK	Fri, Jan 14, 2022	29.29	29.48	29.25	29.32
5813	NASDAQ	TSBK	Thu, Jan 13, 2022	28.91	29.35	28.91	29.26
5812	NASDAQ	TSBK	Wed, Jan 12, 2022	29.21	29.57	29.14	29.14
5811	NASDAQ	TSBK	Tue, Jan 11, 2022	29.00	29.42	29.00	29.21
5810	NASDAQ	TSBK	Mon, Jan 10, 2022	29.11	29.78	28.74	28.95
5809	NASDAQ	TSBK	Fri, Jan 7, 2022	29.19	29.86	29.12	29.50
5808	NASDAQ	TSBK	Thu, Jan 6, 2022	28.97	29.47	28.96	29.35
5807	NASDAQ	TSBK	Wed, Jan 5, 2022	28.65	29.00	28.65	28.85
5806	NASDAQ	TSBK	Tue, Jan 4, 2022	27.99	28.81	27.99	28.67
5805	NASDAQ	TSBK	Mon, Jan 3, 2022	27.90	28.27	27.78	28.20
5804	NASDAQ	TSBK	Fri, Dec 31, 2021	27.73	27.75	27.56	27.70
5803	NASDAQ	TSBK	Thu, Dec 30, 2021	27.67	27.75	27.55	27.69
5802	NASDAQ	TSBK	Wed, Dec 29, 2021	27.65	27.73	27.51	27.69
5801	NASDAQ	TSBK	Tue, Dec 28, 2021	27.58	27.94	27.50	27.77
5800	NASDAQ	TSBK	Mon, Dec 27, 2021	27.60	28.00	27.51	27.58
5799	NASDAQ	TSBK	Thu, Dec 23, 2021	27.45	27.78	27.45	27.72
5798	NASDAQ	TSBK	Wed, Dec 22, 2021	27.20	27.50	27.20	27.45
5797	NASDAQ	TSBK	Tue, Dec 21, 2021	27.16	27.51	27.00	27.25
5796	NASDAQ	TSBK	Mon, Dec 20, 2021	26.72	27.43	26.68	26.90
5795	NASDAQ	TSBK	Fri, Dec 17, 2021	27.48	27.64	27.01	27.01
5794	NASDAQ	TSBK	Thu, Dec 16, 2021	27.53	27.95	27.53	27.61
5793	NASDAQ	TSBK	Wed, Dec 15, 2021	27.30	28.00	27.30	27.67
5792	NASDAQ	TSBK	Tue, Dec 14, 2021	27.62	27.69	27.29	27.30
5791	NASDAQ	TSBK	Mon, Dec 13, 2021	27.51	27.95	27.51	27.71
5790	NASDAQ	TSBK	Fri, Dec 10, 2021	27.79	27.95	27.54	27.79
5789	NASDAQ	TSBK	Thu, Dec 9, 2021	27.52	27.75	27.52	27.70
5788	NASDAQ	TSBK	Wed, Dec 8, 2021	27.57	27.79	27.54	27.76
5787	NASDAQ	TSBK	Tue, Dec 7, 2021	27.85	27.85	27.41	27.59
5786	NASDAQ	TSBK	Mon, Dec 6, 2021	27.94	27.94	27.32	27.55
5785	NASDAQ	TSBK	Fri, Dec 3, 2021	28.00	28.00	27.42	27.95
5784	NASDAQ	TSBK	Thu, Dec 2, 2021	27.75	28.03	27.36	27.80
5783	NASDAQ	TSBK	Wed, Dec 1, 2021	28.00	28.00	27.29	27.77
5782	NASDAQ	TSBK	Tue, Nov 30, 2021	27.31	27.76	27.29	27.59
5781	NASDAQ	TSBK	Mon, Nov 29, 2021	27.98	28.03	27.35	27.42
5780	NASDAQ	TSBK	Fri, Nov 26, 2021	27.84	28.35	27.61	27.70
5779	NASDAQ	TSBK	Wed, Nov 24, 2021	28.15	28.19	27.80	28.19
5778	NASDAQ	TSBK	Tue, Nov 23, 2021	28.05	28.35	28.05	28.13
5777	NASDAQ	TSBK	Mon, Nov 22, 2021	28.11	28.25	28.11	28.12
5776	NASDAQ	TSBK	Fri, Nov 19, 2021	28.23	28.23	28.06	28.06
5775	NASDAQ	TSBK	Thu, Nov 18, 2021	28.15	28.20	28.03	28.11
5774	NASDAQ	TSBK	Wed, Nov 17, 2021	28.52	28.55	28.11	28.15
5773	NASDAQ	TSBK	Tue, Nov 16, 2021	28.74	28.78	28.52	28.53
5772	NASDAQ	TSBK	Mon, Nov 15, 2021	28.31	28.60	28.31	28.60
5771	NASDAQ	TSBK	Fri, Nov 12, 2021	28.40	28.40	28.40	28.40
5770	NASDAQ	TSBK	Thu, Nov 11, 2021	28.68	28.68	28.25	28.59
5769	NASDAQ	TSBK	Wed, Nov 10, 2021	28.81	28.81	28.35	28.43
5768	NASDAQ	TSBK	Tue, Nov 9, 2021	28.50	28.77	28.35	28.56
5767	NASDAQ	TSBK	Mon, Nov 8, 2021	28.25	28.50	28.03	28.42
5766	NASDAQ	TSBK	Fri, Nov 5, 2021	28.06	28.46	28.06	28.18
5765	NASDAQ	TSBK	Thu, Nov 4, 2021	28.10	28.26	27.86	28.09
5764	NASDAQ	TSBK	Wed, Nov 3, 2021	27.75	28.30	27.75	27.98
5763	NASDAQ	TSBK	Tue, Nov 2, 2021	27.89	28.01	27.66	27.73
5762	NASDAQ	TSBK	Mon, Nov 1, 2021	28.02	28.08	27.69	27.98
5761	NASDAQ	TSBK	Fri, Oct 29, 2021	28.00	28.14	27.50	27.75
5760	NASDAQ	TSBK	Thu, Oct 28, 2021	28.13	28.45	27.87	27.90
5759	NASDAQ	TSBK	Wed, Oct 27, 2021	27.82	27.86	27.81	27.85
5758	NASDAQ	TSBK	Tue, Oct 26, 2021	28.03	28.05	27.81	28.00
5757	NASDAQ	TSBK	Mon, Oct 25, 2021	28.44	28.76	28.02	28.11
5756	NASDAQ	TSBK	Fri, Oct 22, 2021	28.10	28.28	28.10	28.28
5755	NASDAQ	TSBK	Thu, Oct 21, 2021	28.06	28.61	28.06	28.15
5754	NASDAQ	TSBK	Wed, Oct 20, 2021	28.35	28.61	28.22	28.22
5753	NASDAQ	TSBK	Tue, Oct 19, 2021	28.46	28.62	28.16	28.20
5752	NASDAQ	TSBK	Mon, Oct 18, 2021	28.88	28.88	28.46	28.46
5751	NASDAQ	TSBK	Fri, Oct 15, 2021	29.00	29.12	28.76	28.80
5750	NASDAQ	TSBK	Thu, Oct 14, 2021	29.02	29.15	28.74	29.02
5749	NASDAQ	TSBK	Wed, Oct 13, 2021	28.99	29.18	28.75	28.83
5748	NASDAQ	TSBK	Tue, Oct 12, 2021	29.00	29.25	28.90	29.00
5747	NASDAQ	TSBK	Mon, Oct 11, 2021	28.75	29.25	28.75	29.16
5746	NASDAQ	TSBK	Fri, Oct 8, 2021	29.07	29.07	28.82	29.04
5745	NASDAQ	TSBK	Thu, Oct 7, 2021	29.03	29.49	28.76	29.20
5744	NASDAQ	TSBK	Wed, Oct 6, 2021	28.94	29.18	28.94	29.02
5743	NASDAQ	TSBK	Tue, Oct 5, 2021	29.23	29.28	28.79	29.25
5742	NASDAQ	TSBK	Mon, Oct 4, 2021	29.48	29.51	28.83	29.50
5741	NASDAQ	TSBK	Fri, Oct 1, 2021	28.95	29.90	28.95	29.55
5740	NASDAQ	TSBK	Thu, Sep 30, 2021	28.54	28.96	28.26	28.90
5739	NASDAQ	TSBK	Wed, Sep 29, 2021	28.23	28.61	28.16	28.50
5738	NASDAQ	TSBK	Tue, Sep 28, 2021	28.20	28.33	27.89	28.23
5737	NASDAQ	TSBK	Mon, Sep 27, 2021	28.08	28.45	27.92	28.23
5736	NASDAQ	TSBK	Fri, Sep 24, 2021	27.62	27.91	27.62	27.86
5735	NASDAQ	TSBK	Thu, Sep 23, 2021	27.95	28.21	27.53	27.84
5734	NASDAQ	TSBK	Wed, Sep 22, 2021	28.08	28.21	27.88	27.88
5733	NASDAQ	TSBK	Tue, Sep 21, 2021	28.14	28.25	28.00	28.05
5732	NASDAQ	TSBK	Mon, Sep 20, 2021	28.25	28.61	27.95	28.19
5731	NASDAQ	TSBK	Fri, Sep 17, 2021	28.00	28.61	28.00	28.61
5730	NASDAQ	TSBK	Thu, Sep 16, 2021	28.20	28.20	27.85	28.14
5729	NASDAQ	TSBK	Wed, Sep 15, 2021	28.06	28.26	27.92	28.00
5728	NASDAQ	TSBK	Tue, Sep 14, 2021	28.11	28.36	27.53	28.19
5727	NASDAQ	TSBK	Mon, Sep 13, 2021	28.50	28.50	28.01	28.16
5726	NASDAQ	TSBK	Fri, Sep 10, 2021	28.78	29.00	28.31	28.31
5725	NASDAQ	TSBK	Thu, Sep 9, 2021	28.76	29.04	28.65	28.69
5724	NASDAQ	TSBK	Wed, Sep 8, 2021	29.07	29.07	28.79	28.93
5723	NASDAQ	TSBK	Tue, Sep 7, 2021	29.20	29.20	28.80	28.95
5722	NASDAQ	TSBK	Fri, Sep 3, 2021	29.21	29.21	28.79	29.17
5721	NASDAQ	TSBK	Thu, Sep 2, 2021	29.05	29.25	29.04	29.10
5720	NASDAQ	TSBK	Wed, Sep 1, 2021	28.91	29.07	28.75	28.91
5719	NASDAQ	TSBK	Tue, Aug 31, 2021	28.93	29.27	28.93	29.04
5718	NASDAQ	TSBK	Mon, Aug 30, 2021	29.27	29.92	29.00	29.00
5717	NASDAQ	TSBK	Fri, Aug 27, 2021	29.20	29.77	29.00	29.12
5716	NASDAQ	TSBK	Thu, Aug 26, 2021	29.20	29.40	28.72	29.10
5715	NASDAQ	TSBK	Wed, Aug 25, 2021	28.86	29.46	28.64	29.05
5714	NASDAQ	TSBK	Tue, Aug 24, 2021	29.03	29.16	28.62	28.63
5713	NASDAQ	TSBK	Mon, Aug 23, 2021	28.75	28.86	28.52	28.75
5712	NASDAQ	TSBK	Fri, Aug 20, 2021	28.58	28.69	28.49	28.69
5711	NASDAQ	TSBK	Thu, Aug 19, 2021	28.77	28.78	28.45	28.61
5710	NASDAQ	TSBK	Wed, Aug 18, 2021	29.06	29.06	28.75	28.80
5709	NASDAQ	TSBK	Tue, Aug 17, 2021	29.29	29.29	28.69	28.98
5708	NASDAQ	TSBK	Mon, Aug 16, 2021	29.29	29.50	29.00	29.50
5707	NASDAQ	TSBK	Fri, Aug 13, 2021	29.54	29.56	29.08	29.37
5706	NASDAQ	TSBK	Thu, Aug 12, 2021	29.76	29.76	29.45	29.62
5705	NASDAQ	TSBK	Wed, Aug 11, 2021	29.55	29.99	29.55	29.99
5704	NASDAQ	TSBK	Tue, Aug 10, 2021	29.59	29.65	29.46	29.65
5703	NASDAQ	TSBK	Mon, Aug 9, 2021	29.53	29.63	29.40	29.43
5702	NASDAQ	TSBK	Fri, Aug 6, 2021	29.37	29.57	29.03	29.46
5701	NASDAQ	TSBK	Thu, Aug 5, 2021	28.90	29.24	28.73	29.23
5700	NASDAQ	TSBK	Wed, Aug 4, 2021	28.91	28.98	28.62	28.66
5699	NASDAQ	TSBK	Tue, Aug 3, 2021	29.00	29.21	28.81	29.00
5698	NASDAQ	TSBK	Mon, Aug 2, 2021	29.03	29.31	28.68	28.82
5697	NASDAQ	TSBK	Fri, Jul 30, 2021	28.81	28.93	28.73	28.76
5696	NASDAQ	TSBK	Thu, Jul 29, 2021	28.98	28.98	28.67	28.76
5695	NASDAQ	TSBK	Wed, Jul 28, 2021	28.14	28.94	28.10	28.80
5694	NASDAQ	TSBK	Tue, Jul 27, 2021	28.32	28.57	28.09	28.19
5693	NASDAQ	TSBK	Mon, Jul 26, 2021	28.28	28.84	28.22	28.22
5692	NASDAQ	TSBK	Fri, Jul 23, 2021	28.16	28.38	28.02	28.30
5691	NASDAQ	TSBK	Thu, Jul 22, 2021	28.48	28.48	28.00	28.01
5690	NASDAQ	TSBK	Wed, Jul 21, 2021	28.38	28.96	28.38	28.58
5689	NASDAQ	TSBK	Tue, Jul 20, 2021	28.06	28.81	28.06	28.10
5688	NASDAQ	TSBK	Mon, Jul 19, 2021	28.20	28.29	27.90	28.02
5687	NASDAQ	TSBK	Fri, Jul 16, 2021	28.75	28.77	28.41	28.41
5686	NASDAQ	TSBK	Thu, Jul 15, 2021	28.16	28.89	28.16	28.75
5685	NASDAQ	TSBK	Wed, Jul 14, 2021	28.33	28.33	28.07	28.07
5684	NASDAQ	TSBK	Tue, Jul 13, 2021	28.46	28.55	28.24	28.24
5683	NASDAQ	TSBK	Mon, Jul 12, 2021	28.47	28.80	28.27	28.75
5682	NASDAQ	TSBK	Fri, Jul 9, 2021	28.16	28.57	28.16	28.46
5681	NASDAQ	TSBK	Thu, Jul 8, 2021	27.89	28.03	27.70	27.90
5680	NASDAQ	TSBK	Wed, Jul 7, 2021	27.98	28.20	27.95	28.00
5679	NASDAQ	TSBK	Tue, Jul 6, 2021	28.38	28.70	27.95	28.10
5678	NASDAQ	TSBK	Fri, Jul 2, 2021	28.34	28.50	28.16	28.27
5677	NASDAQ	TSBK	Thu, Jul 1, 2021	28.19	28.61	28.18	28.40
5676	NASDAQ	TSBK	Wed, Jun 30, 2021	28.28	28.50	28.06	28.12
5675	NASDAQ	TSBK	Tue, Jun 29, 2021	28.85	29.06	28.24	28.30
5674	NASDAQ	TSBK	Mon, Jun 28, 2021	28.96	29.05	28.75	28.80
5673	NASDAQ	TSBK	Fri, Jun 25, 2021	28.30	29.40	27.93	28.93
5672	NASDAQ	TSBK	Thu, Jun 24, 2021	28.49	28.90	27.77	28.31
5671	NASDAQ	TSBK	Wed, Jun 23, 2021	28.14	28.76	28.11	28.27
5670	NASDAQ	TSBK	Tue, Jun 22, 2021	27.79	28.33	27.66	28.16
5669	NASDAQ	TSBK	Mon, Jun 21, 2021	27.71	28.40	27.71	27.82
5668	NASDAQ	TSBK	Fri, Jun 18, 2021	27.75	28.22	27.49	27.65
5667	NASDAQ	TSBK	Thu, Jun 17, 2021	28.77	28.77	27.61	27.83
5666	NASDAQ	TSBK	Wed, Jun 16, 2021	28.56	28.92	28.06	28.62
5665	NASDAQ	TSBK	Tue, Jun 15, 2021	28.78	28.85	28.65	28.70
5664	NASDAQ	TSBK	Mon, Jun 14, 2021	28.85	28.85	28.66	28.70
5663	NASDAQ	TSBK	Fri, Jun 11, 2021	28.80	28.99	28.75	28.80
5662	NASDAQ	TSBK	Thu, Jun 10, 2021	29.07	29.19	28.75	28.75
5661	NASDAQ	TSBK	Wed, Jun 9, 2021	28.87	28.98	28.70	28.82
5660	NASDAQ	TSBK	Tue, Jun 8, 2021	28.78	28.98	28.75	28.78
5659	NASDAQ	TSBK	Mon, Jun 7, 2021	29.24	29.24	28.75	28.96
5658	NASDAQ	TSBK	Fri, Jun 4, 2021	28.91	29.15	28.75	28.97
5657	NASDAQ	TSBK	Thu, Jun 3, 2021	28.90	29.03	28.75	28.80
5656	NASDAQ	TSBK	Wed, Jun 2, 2021	29.88	29.88	28.79	28.97
5655	NASDAQ	TSBK	Tue, Jun 1, 2021	29.47	29.86	29.03	29.68
5654	NASDAQ	TSBK	Fri, May 28, 2021	29.48	29.49	28.78	29.16
5653	NASDAQ	TSBK	Thu, May 27, 2021	29.35	29.47	28.88	29.34
5652	NASDAQ	TSBK	Wed, May 26, 2021	28.85	29.20	28.75	29.06
5651	NASDAQ	TSBK	Tue, May 25, 2021	29.10	29.48	28.75	28.77
5650	NASDAQ	TSBK	Mon, May 24, 2021	29.33	29.48	28.75	29.20
5649	NASDAQ	TSBK	Fri, May 21, 2021	29.75	29.75	28.95	29.03
5648	NASDAQ	TSBK	Thu, May 20, 2021	30.00	30.00	29.30	29.49
5647	NASDAQ	TSBK	Wed, May 19, 2021	29.34	29.99	28.77	29.92
5646	NASDAQ	TSBK	Tue, May 18, 2021	29.46	29.89	28.91	29.55
5645	NASDAQ	TSBK	Mon, May 17, 2021	29.96	30.00	29.48	29.72
5644	NASDAQ	TSBK	Fri, May 14, 2021	29.58	30.11	29.42	29.71
5643	NASDAQ	TSBK	Thu, May 13, 2021	28.53	29.61	28.53	29.53
5642	NASDAQ	TSBK	Wed, May 12, 2021	28.76	29.17	28.67	28.70
5641	NASDAQ	TSBK	Tue, May 11, 2021	28.65	29.01	28.50	28.83
5640	NASDAQ	TSBK	Mon, May 10, 2021	29.59	29.62	28.68	28.75
5639	NASDAQ	TSBK	Fri, May 7, 2021	28.43	29.92	28.43	29.34
5638	NASDAQ	TSBK	Thu, May 6, 2021	28.40	28.79	28.40	28.55
5637	NASDAQ	TSBK	Wed, May 5, 2021	28.64	28.84	28.37	28.71
5636	NASDAQ	TSBK	Tue, May 4, 2021	28.84	28.84	28.20	28.47
5635	NASDAQ	TSBK	Mon, May 3, 2021	28.57	29.19	28.22	28.88
5634	NASDAQ	TSBK	Fri, Apr 30, 2021	28.11	28.82	28.11	28.14
5633	NASDAQ	TSBK	Thu, Apr 29, 2021	28.72	28.72	28.02	28.22
5632	NASDAQ	TSBK	Wed, Apr 28, 2021	27.56	28.33	27.36	28.16
5631	NASDAQ	TSBK	Tue, Apr 27, 2021	27.70	27.70	27.33	27.33
5630	NASDAQ	TSBK	Mon, Apr 26, 2021	27.79	27.81	27.38	27.74
5629	NASDAQ	TSBK	Fri, Apr 23, 2021	27.53	27.91	27.45	27.45
5628	NASDAQ	TSBK	Thu, Apr 22, 2021	27.53	27.68	27.20	27.27
5627	NASDAQ	TSBK	Wed, Apr 21, 2021	27.35	27.77	27.35	27.51
5626	NASDAQ	TSBK	Tue, Apr 20, 2021	27.51	27.64	27.26	27.55
5625	NASDAQ	TSBK	Mon, Apr 19, 2021	27.74	27.74	27.16	27.50
5624	NASDAQ	TSBK	Fri, Apr 16, 2021	27.35	27.66	27.10	27.55
5623	NASDAQ	TSBK	Thu, Apr 15, 2021	26.83	27.71	26.83	27.06
5622	NASDAQ	TSBK	Wed, Apr 14, 2021	27.20	27.52	26.84	26.99
5621	NASDAQ	TSBK	Tue, Apr 13, 2021	27.02	28.14	27.02	27.12
5620	NASDAQ	TSBK	Mon, Apr 12, 2021	27.45	27.85	27.45	27.50
5619	NASDAQ	TSBK	Fri, Apr 9, 2021	27.50	27.61	27.32	27.34
5618	NASDAQ	TSBK	Thu, Apr 8, 2021	27.00	27.32	26.82	27.32
5617	NASDAQ	TSBK	Wed, Apr 7, 2021	27.65	27.65	26.79	27.01
5616	NASDAQ	TSBK	Tue, Apr 6, 2021	27.55	27.79	27.40	27.65
5615	NASDAQ	TSBK	Mon, Apr 5, 2021	29.10	29.10	27.64	27.66
5614	NASDAQ	TSBK	Thu, Apr 1, 2021	27.72	28.87	27.72	28.87
5613	NASDAQ	TSBK	Wed, Mar 31, 2021	27.60	28.30	27.38	27.81
5612	NASDAQ	TSBK	Tue, Mar 30, 2021	27.43	27.82	27.26	27.80
5611	NASDAQ	TSBK	Mon, Mar 29, 2021	28.64	28.64	27.27	27.43
5610	NASDAQ	TSBK	Fri, Mar 26, 2021	28.84	28.92	28.13	28.92
5609	NASDAQ	TSBK	Thu, Mar 25, 2021	27.85	29.25	27.22	28.84
5608	NASDAQ	TSBK	Wed, Mar 24, 2021	28.13	29.28	27.27	27.28
5607	NASDAQ	TSBK	Tue, Mar 23, 2021	28.63	28.63	27.77	27.90
5606	NASDAQ	TSBK	Mon, Mar 22, 2021	30.17	30.17	28.58	28.70
5605	NASDAQ	TSBK	Fri, Mar 19, 2021	29.72	30.75	29.34	30.45
5604	NASDAQ	TSBK	Thu, Mar 18, 2021	29.26	30.36	29.26	29.72
5603	NASDAQ	TSBK	Wed, Mar 17, 2021	29.06	29.23	27.75	29.11
5602	NASDAQ	TSBK	Tue, Mar 16, 2021	30.19	30.19	28.75	29.11
5601	NASDAQ	TSBK	Mon, Mar 15, 2021	30.36	30.36	29.83	30.06
5600	NASDAQ	TSBK	Fri, Mar 12, 2021	30.25	30.56	29.86	30.39
5599	NASDAQ	TSBK	Thu, Mar 11, 2021	30.00	30.21	29.81	30.21
5598	NASDAQ	TSBK	Wed, Mar 10, 2021	29.46	29.99	29.46	29.81
5597	NASDAQ	TSBK	Tue, Mar 9, 2021	29.96	29.96	29.44	29.46
5596	NASDAQ	TSBK	Mon, Mar 8, 2021	29.56	29.99	29.48	29.99
5595	NASDAQ	TSBK	Fri, Mar 5, 2021	28.96	29.75	28.83	29.43
5594	NASDAQ	TSBK	Thu, Mar 4, 2021	28.54	29.52	28.30	28.75
5593	NASDAQ	TSBK	Wed, Mar 3, 2021	28.05	29.15	28.05	28.29
5592	NASDAQ	TSBK	Tue, Mar 2, 2021	28.22	28.30	27.83	28.01
5591	NASDAQ	TSBK	Mon, Mar 1, 2021	28.30	28.52	28.07	28.28
5590	NASDAQ	TSBK	Fri, Feb 26, 2021	27.99	28.38	27.75	27.75
5589	NASDAQ	TSBK	Thu, Feb 25, 2021	28.35	28.35	27.75	27.80
5588	NASDAQ	TSBK	Wed, Feb 24, 2021	27.75	28.81	27.75	28.18
5587	NASDAQ	TSBK	Tue, Feb 23, 2021	27.25	27.98	27.25	27.77
5586	NASDAQ	TSBK	Mon, Feb 22, 2021	27.01	27.55	27.00	27.29
5585	NASDAQ	TSBK	Fri, Feb 19, 2021	26.81	27.20	26.18	27.20
5584	NASDAQ	TSBK	Thu, Feb 18, 2021	27.00	27.50	27.00	27.00
5583	NASDAQ	TSBK	Wed, Feb 17, 2021	27.10	27.36	27.03	27.23
5582	NASDAQ	TSBK	Tue, Feb 16, 2021	27.06	27.45	26.62	27.09
5581	NASDAQ	TSBK	Fri, Feb 12, 2021	27.02	27.18	26.39	27.05
5580	NASDAQ	TSBK	Thu, Feb 11, 2021	27.74	27.75	26.93	26.95
5579	NASDAQ	TSBK	Wed, Feb 10, 2021	27.75	27.75	27.28	27.74
5578	NASDAQ	TSBK	Tue, Feb 9, 2021	27.67	27.75	27.36	27.75
5577	NASDAQ	TSBK	Mon, Feb 8, 2021	27.15	27.67	27.11	27.67
5576	NASDAQ	TSBK	Fri, Feb 5, 2021	26.60	27.24	26.60	27.10
5575	NASDAQ	TSBK	Thu, Feb 4, 2021	25.95	26.60	25.95	26.54
5574	NASDAQ	TSBK	Wed, Feb 3, 2021	26.19	26.36	25.79	25.82
5573	NASDAQ	TSBK	Tue, Feb 2, 2021	25.74	26.33	25.68	26.01
5572	NASDAQ	TSBK	Mon, Feb 1, 2021	25.47	25.94	25.20	25.25
5571	NASDAQ	TSBK	Fri, Jan 29, 2021	26.00	26.00	25.24	25.25
5570	NASDAQ	TSBK	Thu, Jan 28, 2021	26.20	26.87	25.86	26.06
5569	NASDAQ	TSBK	Wed, Jan 27, 2021	27.24	27.43	25.75	25.85
5568	NASDAQ	TSBK	Tue, Jan 26, 2021	27.58	28.00	27.05	27.39
5567	NASDAQ	TSBK	Mon, Jan 25, 2021	27.59	27.71	27.18	27.27
5566	NASDAQ	TSBK	Fri, Jan 22, 2021	27.21	27.80	27.16	27.80
5565	NASDAQ	TSBK	Thu, Jan 21, 2021	27.53	27.74	27.20	27.50
5564	NASDAQ	TSBK	Wed, Jan 20, 2021	27.50	27.63	27.50	27.55
5563	NASDAQ	TSBK	Tue, Jan 19, 2021	27.67	27.67	27.45	27.50
5562	NASDAQ	TSBK	Fri, Jan 15, 2021	27.18	27.58	27.10	27.53
5561	NASDAQ	TSBK	Thu, Jan 14, 2021	27.49	27.91	27.43	27.60
5560	NASDAQ	TSBK	Wed, Jan 13, 2021	27.25	27.33	27.20	27.25
5559	NASDAQ	TSBK	Tue, Jan 12, 2021	27.00	27.35	26.70	27.35
5558	NASDAQ	TSBK	Mon, Jan 11, 2021	26.90	27.60	26.79	27.10
5557	NASDAQ	TSBK	Fri, Jan 8, 2021	26.41	26.99	26.20	26.90
5556	NASDAQ	TSBK	Thu, Jan 7, 2021	24.93	26.38	24.93	26.20
5555	NASDAQ	TSBK	Wed, Jan 6, 2021	24.97	25.79	24.80	25.13
5554	NASDAQ	TSBK	Tue, Jan 5, 2021	24.41	24.74	24.30	24.31
5553	NASDAQ	TSBK	Mon, Jan 4, 2021	24.13	24.35	24.13	24.30
5552	NASDAQ	TSBK	Thu, Dec 31, 2020	24.76	24.85	24.26	24.26
5551	NASDAQ	TSBK	Wed, Dec 30, 2020	24.38	24.83	24.30	24.83
5550	NASDAQ	TSBK	Tue, Dec 29, 2020	24.66	24.67	24.29	24.32
5549	NASDAQ	TSBK	Mon, Dec 28, 2020	24.96	25.40	24.45	24.48
5548	NASDAQ	TSBK	Thu, Dec 24, 2020	26.00	26.00	24.32	24.55
5547	NASDAQ	TSBK	Wed, Dec 23, 2020	24.66	24.90	24.35	24.88
5546	NASDAQ	TSBK	Tue, Dec 22, 2020	24.66	25.00	24.37	24.59
5545	NASDAQ	TSBK	Mon, Dec 21, 2020	24.30	24.58	24.00	24.58
5544	NASDAQ	TSBK	Fri, Dec 18, 2020	24.64	24.64	23.97	24.40
5543	NASDAQ	TSBK	Thu, Dec 17, 2020	24.20	24.56	24.20	24.50
5542	NASDAQ	TSBK	Wed, Dec 16, 2020	24.15	24.31	23.94	23.94
5541	NASDAQ	TSBK	Tue, Dec 15, 2020	24.00	24.39	23.83	24.22
5540	NASDAQ	TSBK	Mon, Dec 14, 2020	24.04	24.24	23.77	23.80
5539	NASDAQ	TSBK	Fri, Dec 11, 2020	23.95	24.44	23.75	24.11
5538	NASDAQ	TSBK	Thu, Dec 10, 2020	23.42	24.39	23.34	23.99
5537	NASDAQ	TSBK	Wed, Dec 9, 2020	24.00	24.00	23.34	23.34
5536	NASDAQ	TSBK	Tue, Dec 8, 2020	23.42	23.99	23.42	23.99
5535	NASDAQ	TSBK	Mon, Dec 7, 2020	23.49	23.55	23.34	23.54
5534	NASDAQ	TSBK	Fri, Dec 4, 2020	23.02	23.90	23.02	23.42
5533	NASDAQ	TSBK	Thu, Dec 3, 2020	24.21	24.21	23.50	23.70
5532	NASDAQ	TSBK	Wed, Dec 2, 2020	23.32	24.14	23.04	24.14
5531	NASDAQ	TSBK	Tue, Dec 1, 2020	24.12	24.12	23.07	23.15
5530	NASDAQ	TSBK	Mon, Nov 30, 2020	24.00	24.55	23.68	23.83
5529	NASDAQ	TSBK	Fri, Nov 27, 2020	24.11	24.66	23.34	24.45
5528	NASDAQ	TSBK	Wed, Nov 25, 2020	24.44	25.57	23.50	23.89
5527	NASDAQ	TSBK	Tue, Nov 24, 2020	24.24	25.22	24.24	24.70
5526	NASDAQ	TSBK	Mon, Nov 23, 2020	23.50	24.47	23.50	23.68
5525	NASDAQ	TSBK	Fri, Nov 20, 2020	23.19	23.48	22.77	23.48
5524	NASDAQ	TSBK	Thu, Nov 19, 2020	23.02	23.72	23.02	23.56
5523	NASDAQ	TSBK	Wed, Nov 18, 2020	22.50	23.25	22.50	23.25
5522	NASDAQ	TSBK	Tue, Nov 17, 2020	22.75	22.82	22.09	22.42
5521	NASDAQ	TSBK	Mon, Nov 16, 2020	22.72	23.25	22.39	23.23
5520	NASDAQ	TSBK	Fri, Nov 13, 2020	21.82	23.14	21.82	22.44
5519	NASDAQ	TSBK	Thu, Nov 12, 2020	22.09	23.05	21.33	21.38
5518	NASDAQ	TSBK	Wed, Nov 11, 2020	23.92	23.92	22.80	23.02
5517	NASDAQ	TSBK	Tue, Nov 10, 2020	21.01	23.95	21.01	23.78
5516	NASDAQ	TSBK	Mon, Nov 9, 2020	20.87	22.20	20.60	20.88
5515	NASDAQ	TSBK	Fri, Nov 6, 2020	20.00	20.65	19.56	19.56
5514	NASDAQ	TSBK	Thu, Nov 5, 2020	20.38	20.52	19.92	19.99
5513	NASDAQ	TSBK	Wed, Nov 4, 2020	20.95	20.99	20.13	20.41
5512	NASDAQ	TSBK	Tue, Nov 3, 2020	20.96	21.35	20.73	21.27
5511	NASDAQ	TSBK	Mon, Nov 2, 2020	19.53	20.44	19.53	20.44
5510	NASDAQ	TSBK	Fri, Oct 30, 2020	20.03	20.03	19.05	19.05
5509	NASDAQ	TSBK	Thu, Oct 29, 2020	18.40	19.70	17.98	19.50
5508	NASDAQ	TSBK	Wed, Oct 28, 2020	18.90	18.95	17.90	18.31
5507	NASDAQ	TSBK	Tue, Oct 27, 2020	19.96	19.96	18.01	19.13
5506	NASDAQ	TSBK	Mon, Oct 26, 2020	21.12	21.12	20.06	20.06
5505	NASDAQ	TSBK	Fri, Oct 23, 2020	20.88	21.21	20.88	21.09
5504	NASDAQ	TSBK	Thu, Oct 22, 2020	20.43	20.95	20.27	20.61
5503	NASDAQ	TSBK	Wed, Oct 21, 2020	20.20	20.61	20.12	20.13
5502	NASDAQ	TSBK	Tue, Oct 20, 2020	19.96	20.32	19.71	20.32
5501	NASDAQ	TSBK	Mon, Oct 19, 2020	19.66	19.87	19.66	19.77
5500	NASDAQ	TSBK	Fri, Oct 16, 2020	19.16	19.97	19.16	19.44
5499	NASDAQ	TSBK	Thu, Oct 15, 2020	19.36	19.46	18.99	19.21
5498	NASDAQ	TSBK	Wed, Oct 14, 2020	19.50	19.83	19.06	19.11
5497	NASDAQ	TSBK	Tue, Oct 13, 2020	19.51	19.62	18.71	19.45
5496	NASDAQ	TSBK	Mon, Oct 12, 2020	19.49	20.40	19.31	19.42
5495	NASDAQ	TSBK	Fri, Oct 9, 2020	19.49	19.65	19.25	19.30
5494	NASDAQ	TSBK	Thu, Oct 8, 2020	18.59	19.47	18.59	19.22
5493	NASDAQ	TSBK	Wed, Oct 7, 2020	18.37	18.71	18.37	18.41
5492	NASDAQ	TSBK	Tue, Oct 6, 2020	18.69	18.90	18.07	18.19
5491	NASDAQ	TSBK	Mon, Oct 5, 2020	18.58	19.01	18.12	18.57
5490	NASDAQ	TSBK	Fri, Oct 2, 2020	17.94	18.85	17.94	18.58
5489	NASDAQ	TSBK	Thu, Oct 1, 2020	18.15	18.44	18.10	18.10
5488	NASDAQ	TSBK	Wed, Sep 30, 2020	17.82	18.18	17.69	18.00
5487	NASDAQ	TSBK	Tue, Sep 29, 2020	17.11	17.64	17.11	17.64
5486	NASDAQ	TSBK	Mon, Sep 28, 2020	16.92	17.35	16.92	17.11
5485	NASDAQ	TSBK	Fri, Sep 25, 2020	16.69	17.05	16.69	16.75
5484	NASDAQ	TSBK	Thu, Sep 24, 2020	16.72	17.00	16.71	16.80
5483	NASDAQ	TSBK	Wed, Sep 23, 2020	17.22	17.25	16.54	16.54
5482	NASDAQ	TSBK	Tue, Sep 22, 2020	17.20	17.63	16.66	16.87
5481	NASDAQ	TSBK	Mon, Sep 21, 2020	17.59	17.69	17.06	17.08
5480	NASDAQ	TSBK	Fri, Sep 18, 2020	18.24	18.50	17.67	17.82
5479	NASDAQ	TSBK	Thu, Sep 17, 2020	17.76	18.24	17.42	18.10
5478	NASDAQ	TSBK	Wed, Sep 16, 2020	17.75	17.98	17.75	17.75
5477	NASDAQ	TSBK	Tue, Sep 15, 2020	18.03	18.08	17.51	17.57
5476	NASDAQ	TSBK	Mon, Sep 14, 2020	17.57	18.12	17.57	17.96
5475	NASDAQ	TSBK	Fri, Sep 11, 2020	17.40	17.77	17.29	17.40
5474	NASDAQ	TSBK	Thu, Sep 10, 2020	17.52	17.66	17.29	17.29
5473	NASDAQ	TSBK	Wed, Sep 9, 2020	17.51	17.85	17.25	17.35
5472	NASDAQ	TSBK	Tue, Sep 8, 2020	17.37	17.82	17.24	17.24
5471	NASDAQ	TSBK	Fri, Sep 4, 2020	18.03	18.50	17.59	17.62
5470	NASDAQ	TSBK	Thu, Sep 3, 2020	18.46	18.51	18.01	18.13
5469	NASDAQ	TSBK	Wed, Sep 2, 2020	18.15	18.50	17.94	18.40
5468	NASDAQ	TSBK	Tue, Sep 1, 2020	17.69	18.15	17.58	18.15
5467	NASDAQ	TSBK	Mon, Aug 31, 2020	17.98	18.24	17.49	17.49
5466	NASDAQ	TSBK	Fri, Aug 28, 2020	17.62	18.21	17.62	18.00
5465	NASDAQ	TSBK	Thu, Aug 27, 2020	17.45	17.50	17.36	17.45
5464	NASDAQ	TSBK	Wed, Aug 26, 2020	17.24	17.70	17.00	17.11
5463	NASDAQ	TSBK	Tue, Aug 25, 2020	17.67	17.67	17.06	17.06
5462	NASDAQ	TSBK	Mon, Aug 24, 2020	16.94	17.77	16.78	17.55
5461	NASDAQ	TSBK	Fri, Aug 21, 2020	17.20	17.20	16.80	16.84
5460	NASDAQ	TSBK	Thu, Aug 20, 2020	17.34	17.55	17.00	17.03
5459	NASDAQ	TSBK	Wed, Aug 19, 2020	17.50	17.71	17.31	17.48
5458	NASDAQ	TSBK	Tue, Aug 18, 2020	17.50	17.55	17.14	17.14
5457	NASDAQ	TSBK	Mon, Aug 17, 2020	18.00	18.00	17.43	17.43
5456	NASDAQ	TSBK	Fri, Aug 14, 2020	16.99	18.76	16.92	18.00
5455	NASDAQ	TSBK	Thu, Aug 13, 2020	16.90	17.09	16.52	16.95
5454	NASDAQ	TSBK	Wed, Aug 12, 2020	17.05	17.12	16.96	17.12
5453	NASDAQ	TSBK	Tue, Aug 11, 2020	16.96	17.15	16.92	16.95
5452	NASDAQ	TSBK	Mon, Aug 10, 2020	16.90	17.29	16.90	16.96
5451	NASDAQ	TSBK	Fri, Aug 7, 2020	16.94	16.95	16.75	16.94
5450	NASDAQ	TSBK	Thu, Aug 6, 2020	16.95	17.12	16.74	16.80
5449	NASDAQ	TSBK	Wed, Aug 5, 2020	16.95	17.05	16.78	16.98
5448	NASDAQ	TSBK	Tue, Aug 4, 2020	16.74	17.34	16.74	16.95
5447	NASDAQ	TSBK	Mon, Aug 3, 2020	16.78	17.07	16.78	17.01
5446	NASDAQ	TSBK	Fri, Jul 31, 2020	17.03	17.23	16.51	16.66
5445	NASDAQ	TSBK	Thu, Jul 30, 2020	17.08	17.47	16.96	17.03
5444	NASDAQ	TSBK	Wed, Jul 29, 2020	17.80	17.85	17.26	17.30
5443	NASDAQ	TSBK	Tue, Jul 28, 2020	16.60	16.90	16.30	16.30
5442	NASDAQ	TSBK	Mon, Jul 27, 2020	16.55	16.98	16.55	16.65
5441	NASDAQ	TSBK	Fri, Jul 24, 2020	17.08	17.21	16.50	16.57
5440	NASDAQ	TSBK	Thu, Jul 23, 2020	16.97	17.41	16.97	16.99
5439	NASDAQ	TSBK	Wed, Jul 22, 2020	17.36	17.36	17.00	17.01
5438	NASDAQ	TSBK	Tue, Jul 21, 2020	16.98	17.67	16.98	17.67
5437	NASDAQ	TSBK	Mon, Jul 20, 2020	16.27	16.45	16.01	16.36
5436	NASDAQ	TSBK	Fri, Jul 17, 2020	16.56	17.02	16.17	16.18
5435	NASDAQ	TSBK	Thu, Jul 16, 2020	16.99	17.05	16.60	16.61
5434	NASDAQ	TSBK	Wed, Jul 15, 2020	16.97	17.66	16.95	17.26
5433	NASDAQ	TSBK	Tue, Jul 14, 2020	16.85	16.93	16.46	16.77
5432	NASDAQ	TSBK	Mon, Jul 13, 2020	17.06	17.25	16.80	16.97
5431	NASDAQ	TSBK	Fri, Jul 10, 2020	16.43	16.88	16.43	16.88
5430	NASDAQ	TSBK	Thu, Jul 9, 2020	16.98	17.46	16.12	16.25
5429	NASDAQ	TSBK	Wed, Jul 8, 2020	17.06	17.16	16.84	17.04
5428	NASDAQ	TSBK	Tue, Jul 7, 2020	17.74	17.74	16.87	17.06
5427	NASDAQ	TSBK	Mon, Jul 6, 2020	18.44	18.44	17.79	18.21
5426	NASDAQ	TSBK	Thu, Jul 2, 2020	19.43	19.79	17.80	18.20
5425	NASDAQ	TSBK	Wed, Jul 1, 2020	18.42	19.27	18.31	19.19
5424	NASDAQ	TSBK	Tue, Jun 30, 2020	17.88	18.64	17.81	18.21
5423	NASDAQ	TSBK	Mon, Jun 29, 2020	17.47	18.25	17.47	18.25
5422	NASDAQ	TSBK	Fri, Jun 26, 2020	17.54	17.60	16.69	17.45
5421	NASDAQ	TSBK	Thu, Jun 25, 2020	17.02	17.97	17.02	17.97
5420	NASDAQ	TSBK	Wed, Jun 24, 2020	17.44	17.58	17.02	17.03
5419	NASDAQ	TSBK	Tue, Jun 23, 2020	17.36	18.22	17.02	17.67
5418	NASDAQ	TSBK	Mon, Jun 22, 2020	17.20	17.48	17.05	17.19
5417	NASDAQ	TSBK	Fri, Jun 19, 2020	17.14	17.36	17.04	17.28
5416	NASDAQ	TSBK	Thu, Jun 18, 2020	17.22	17.74	16.80	16.90
5415	NASDAQ	TSBK	Wed, Jun 17, 2020	18.56	18.56	17.25	17.25
5414	NASDAQ	TSBK	Tue, Jun 16, 2020	19.41	19.41	17.96	18.27
5413	NASDAQ	TSBK	Mon, Jun 15, 2020	16.75	18.60	16.61	18.60
5412	NASDAQ	TSBK	Fri, Jun 12, 2020	18.26	18.26	16.44	17.14
5411	NASDAQ	TSBK	Thu, Jun 11, 2020	18.50	18.50	17.11	17.30
5410	NASDAQ	TSBK	Wed, Jun 10, 2020	20.58	20.58	18.89	18.89
5409	NASDAQ	TSBK	Tue, Jun 9, 2020	20.43	20.59	20.00	20.59
5408	NASDAQ	TSBK	Mon, Jun 8, 2020	20.83	20.83	20.06	20.67
5407	NASDAQ	TSBK	Fri, Jun 5, 2020	19.76	20.60	19.66	19.89
5406	NASDAQ	TSBK	Thu, Jun 4, 2020	18.59	19.50	18.31	19.05
5405	NASDAQ	TSBK	Wed, Jun 3, 2020	18.41	18.80	18.16	18.61
5404	NASDAQ	TSBK	Tue, Jun 2, 2020	18.38	18.58	17.82	17.83
5403	NASDAQ	TSBK	Mon, Jun 1, 2020	18.13	19.12	17.81	17.81
5402	NASDAQ	TSBK	Fri, May 29, 2020	17.95	18.83	17.61	17.97
5401	NASDAQ	TSBK	Thu, May 28, 2020	19.06	19.06	18.01	18.01
5400	NASDAQ	TSBK	Wed, May 27, 2020	18.46	18.99	18.06	18.79
5399	NASDAQ	TSBK	Tue, May 26, 2020	17.85	18.46	17.70	17.70
5398	NASDAQ	TSBK	Fri, May 22, 2020	17.98	17.98	16.99	17.18
5397	NASDAQ	TSBK	Thu, May 21, 2020	18.12	18.43	17.70	17.70
5396	NASDAQ	TSBK	Wed, May 20, 2020	18.12	18.64	17.75	18.54
5395	NASDAQ	TSBK	Tue, May 19, 2020	18.19	18.45	17.15	17.81
5394	NASDAQ	TSBK	Mon, May 18, 2020	17.39	18.61	17.00	18.46
5393	NASDAQ	TSBK	Fri, May 15, 2020	15.94	16.67	15.88	16.67
5392	NASDAQ	TSBK	Thu, May 14, 2020	15.60	16.05	15.41	16.05
5391	NASDAQ	TSBK	Wed, May 13, 2020	16.12	16.54	15.83	16.05
5390	NASDAQ	TSBK	Tue, May 12, 2020	16.60	17.02	16.25	16.25
5389	NASDAQ	TSBK	Mon, May 11, 2020	17.63	17.63	16.60	16.60
5388	NASDAQ	TSBK	Fri, May 8, 2020	17.36	18.81	17.36	17.75
5387	NASDAQ	TSBK	Thu, May 7, 2020	17.06	17.58	16.60	16.76
5386	NASDAQ	TSBK	Wed, May 6, 2020	17.44	17.44	16.77	16.81
5385	NASDAQ	TSBK	Tue, May 5, 2020	17.86	19.31	17.61	17.61
5384	NASDAQ	TSBK	Mon, May 4, 2020	17.70	18.01	17.02	17.60
5383	NASDAQ	TSBK	Fri, May 1, 2020	18.69	18.78	17.70	18.10
5382	NASDAQ	TSBK	Thu, Apr 30, 2020	19.01	20.25	18.43	19.35
5381	NASDAQ	TSBK	Wed, Apr 29, 2020	18.84	20.25	18.84	19.40
5380	NASDAQ	TSBK	Tue, Apr 28, 2020	17.42	17.95	16.60	17.79
5379	NASDAQ	TSBK	Mon, Apr 27, 2020	16.31	17.22	16.31	17.05
5378	NASDAQ	TSBK	Fri, Apr 24, 2020	16.99	16.99	16.19	16.30
5377	NASDAQ	TSBK	Thu, Apr 23, 2020	16.85	17.02	16.15	16.92
5376	NASDAQ	TSBK	Wed, Apr 22, 2020	16.51	17.38	16.51	17.03
5375	NASDAQ	TSBK	Tue, Apr 21, 2020	15.90	16.79	15.90	16.65
5374	NASDAQ	TSBK	Mon, Apr 20, 2020	15.88	17.48	15.59	16.11
5373	NASDAQ	TSBK	Fri, Apr 17, 2020	15.61	17.17	15.28	16.50
5372	NASDAQ	TSBK	Thu, Apr 16, 2020	15.40	16.00	14.50	15.10
5371	NASDAQ	TSBK	Wed, Apr 15, 2020	16.50	16.50	15.07	15.07
5370	NASDAQ	TSBK	Tue, Apr 14, 2020	17.36	17.42	16.54	16.54
5369	NASDAQ	TSBK	Mon, Apr 13, 2020	17.99	17.99	16.17	17.01
5368	NASDAQ	TSBK	Thu, Apr 9, 2020	16.90	17.65	16.49	17.56
5367	NASDAQ	TSBK	Wed, Apr 8, 2020	16.35	17.23	15.23	16.15
5366	NASDAQ	TSBK	Tue, Apr 7, 2020	17.24	19.05	15.58	15.67
5365	NASDAQ	TSBK	Mon, Apr 6, 2020	15.70	17.26	15.55	16.82
5364	NASDAQ	TSBK	Fri, Apr 3, 2020	15.25	16.39	14.75	14.77
5363	NASDAQ	TSBK	Thu, Apr 2, 2020	15.41	16.14	14.52	15.26
5362	NASDAQ	TSBK	Wed, Apr 1, 2020	17.53	18.52	15.26	15.40
5361	NASDAQ	TSBK	Tue, Mar 31, 2020	18.86	20.38	17.49	18.29
5360	NASDAQ	TSBK	Mon, Mar 30, 2020	20.78	20.78	18.35	18.87
5359	NASDAQ	TSBK	Fri, Mar 27, 2020	20.59	20.86	18.61	19.56
5358	NASDAQ	TSBK	Thu, Mar 26, 2020	19.74	24.00	19.74	21.20
5357	NASDAQ	TSBK	Wed, Mar 25, 2020	21.18	22.50	19.25	19.84
5356	NASDAQ	TSBK	Tue, Mar 24, 2020	17.66	21.77	17.20	21.17
5355	NASDAQ	TSBK	Mon, Mar 23, 2020	16.36	17.11	15.65	16.36
5354	NASDAQ	TSBK	Fri, Mar 20, 2020	17.43	17.43	16.00	16.00
5353	NASDAQ	TSBK	Thu, Mar 19, 2020	14.96	19.14	14.78	17.40
5352	NASDAQ	TSBK	Wed, Mar 18, 2020	16.52	18.00	14.04	16.07
5351	NASDAQ	TSBK	Tue, Mar 17, 2020	14.82	16.85	14.32	16.85
5350	NASDAQ	TSBK	Mon, Mar 16, 2020	17.35	17.35	13.60	14.08
5349	NASDAQ	TSBK	Fri, Mar 13, 2020	17.52	19.26	17.52	18.85
5348	NASDAQ	TSBK	Thu, Mar 12, 2020	18.72	18.72	17.00	17.31
5347	NASDAQ	TSBK	Wed, Mar 11, 2020	21.07	21.61	19.68	20.07
5346	NASDAQ	TSBK	Tue, Mar 10, 2020	20.71	21.82	20.28	21.82
5345	NASDAQ	TSBK	Mon, Mar 9, 2020	21.43	21.43	20.00	20.28
5344	NASDAQ	TSBK	Fri, Mar 6, 2020	22.48	23.32	22.43	22.81
5343	NASDAQ	TSBK	Thu, Mar 5, 2020	23.36	23.82	22.75	22.83
5342	NASDAQ	TSBK	Wed, Mar 4, 2020	23.78	24.12	23.25	24.10
5341	NASDAQ	TSBK	Tue, Mar 3, 2020	23.85	24.01	23.22	23.56
5340	NASDAQ	TSBK	Mon, Mar 2, 2020	23.33	23.93	23.26	23.93
5339	NASDAQ	TSBK	Fri, Feb 28, 2020	24.71	24.80	22.78	23.25
5338	NASDAQ	TSBK	Thu, Feb 27, 2020	24.98	25.12	24.02	24.75
5337	NASDAQ	TSBK	Wed, Feb 26, 2020	25.56	25.71	25.25	25.35
5336	NASDAQ	TSBK	Tue, Feb 25, 2020	26.50	26.50	25.40	25.40
5335	NASDAQ	TSBK	Mon, Feb 24, 2020	27.11	27.25	26.30	26.32
5334	NASDAQ	TSBK	Fri, Feb 21, 2020	28.08	28.08	27.57	27.57
5333	NASDAQ	TSBK	Thu, Feb 20, 2020	27.55	28.28	27.55	28.04
5332	NASDAQ	TSBK	Wed, Feb 19, 2020	27.60	27.76	27.46	27.68
5331	NASDAQ	TSBK	Tue, Feb 18, 2020	28.08	28.09	27.51	27.56
5330	NASDAQ	TSBK	Fri, Feb 14, 2020	27.60	27.87	27.60	27.73
5329	NASDAQ	TSBK	Thu, Feb 13, 2020	28.03	28.27	27.47	27.50
5328	NASDAQ	TSBK	Wed, Feb 12, 2020	28.28	28.28	27.86	28.04
5327	NASDAQ	TSBK	Tue, Feb 11, 2020	27.90	28.11	27.90	28.02
5326	NASDAQ	TSBK	Mon, Feb 10, 2020	27.88	28.09	27.40	27.89
5325	NASDAQ	TSBK	Fri, Feb 7, 2020	28.04	28.23	27.48	27.60
5324	NASDAQ	TSBK	Thu, Feb 6, 2020	28.23	28.26	28.00	28.00
5323	NASDAQ	TSBK	Wed, Feb 5, 2020	27.65	28.09	27.65	28.01
5322	NASDAQ	TSBK	Tue, Feb 4, 2020	27.20	28.05	26.76	27.31
5321	NASDAQ	TSBK	Mon, Feb 3, 2020	28.34	28.74	26.67	26.70
5320	NASDAQ	TSBK	Fri, Jan 31, 2020	28.06	28.47	28.02	28.16
5319	NASDAQ	TSBK	Thu, Jan 30, 2020	27.96	28.50	27.96	28.44
5318	NASDAQ	TSBK	Wed, Jan 29, 2020	28.37	28.49	27.94	28.27
5317	NASDAQ	TSBK	Tue, Jan 28, 2020	28.66	28.66	28.35	28.63
5316	NASDAQ	TSBK	Mon, Jan 27, 2020	27.75	28.31	27.15	27.90
5315	NASDAQ	TSBK	Fri, Jan 24, 2020	28.50	28.54	28.07	28.50
5314	NASDAQ	TSBK	Thu, Jan 23, 2020	28.64	28.64	26.41	28.50
5313	NASDAQ	TSBK	Wed, Jan 22, 2020	28.32	28.64	28.01	28.64
5312	NASDAQ	TSBK	Tue, Jan 21, 2020	26.47	28.44	26.20	28.00
5311	NASDAQ	TSBK	Fri, Jan 17, 2020	28.20	28.30	26.74	26.74
5310	NASDAQ	TSBK	Thu, Jan 16, 2020	28.30	28.35	27.95	27.95
5309	NASDAQ	TSBK	Wed, Jan 15, 2020	28.14	28.29	28.05	28.20
5308	NASDAQ	TSBK	Tue, Jan 14, 2020	28.50	28.50	28.29	28.35
5307	NASDAQ	TSBK	Mon, Jan 13, 2020	28.90	28.90	28.25	28.50
5306	NASDAQ	TSBK	Fri, Jan 10, 2020	29.60	29.77	28.59	28.59
5305	NASDAQ	TSBK	Thu, Jan 9, 2020	29.72	29.90	29.36	29.70
5304	NASDAQ	TSBK	Wed, Jan 8, 2020	29.06	29.90	29.02	29.60
5303	NASDAQ	TSBK	Tue, Jan 7, 2020	29.34	29.83	28.92	29.40
5302	NASDAQ	TSBK	Mon, Jan 6, 2020	29.76	29.76	28.51	29.49
5301	NASDAQ	TSBK	Fri, Jan 3, 2020	30.65	30.65	29.95	29.95
5300	NASDAQ	TSBK	Thu, Jan 2, 2020	29.80	31.00	29.37	30.66
5299	NASDAQ	TSBK	Tue, Dec 31, 2019	29.70	29.74	29.70	29.74
5298	NASDAQ	TSBK	Mon, Dec 30, 2019	29.72	29.74	29.33	29.64
5297	NASDAQ	TSBK	Fri, Dec 27, 2019	29.28	30.00	29.27	29.79
5296	NASDAQ	TSBK	Thu, Dec 26, 2019	29.32	29.45	28.86	29.30
5295	NASDAQ	TSBK	Tue, Dec 24, 2019	29.23	29.34	28.57	29.08
5294	NASDAQ	TSBK	Mon, Dec 23, 2019	28.92	29.05	28.33	29.05
5293	NASDAQ	TSBK	Fri, Dec 20, 2019	28.89	29.16	28.56	29.09
5292	NASDAQ	TSBK	Thu, Dec 19, 2019	28.74	28.74	28.74	28.74
5291	NASDAQ	TSBK	Wed, Dec 18, 2019	28.99	29.00	28.65	28.96
5290	NASDAQ	TSBK	Tue, Dec 17, 2019	28.86	29.11	28.73	28.78
5289	NASDAQ	TSBK	Mon, Dec 16, 2019	28.52	29.12	28.47	28.64
5288	NASDAQ	TSBK	Fri, Dec 13, 2019	28.61	29.10	28.45	28.86
5287	NASDAQ	TSBK	Thu, Dec 12, 2019	29.55	29.55	27.90	28.79
5286	NASDAQ	TSBK	Wed, Dec 11, 2019	29.75	29.76	29.19	29.75
5285	NASDAQ	TSBK	Tue, Dec 10, 2019	29.21	29.70	29.21	29.70
5284	NASDAQ	TSBK	Mon, Dec 9, 2019	29.02	29.50	29.02	29.30
5283	NASDAQ	TSBK	Fri, Dec 6, 2019	28.91	29.50	28.85	29.20
5282	NASDAQ	TSBK	Thu, Dec 5, 2019	29.08	29.22	28.86	28.86
5281	NASDAQ	TSBK	Wed, Dec 4, 2019	29.03	29.52	28.79	28.79
5280	NASDAQ	TSBK	Tue, Dec 3, 2019	29.30	29.50	29.08	29.11
5279	NASDAQ	TSBK	Mon, Dec 2, 2019	29.65	29.80	28.93	29.53
5278	NASDAQ	TSBK	Fri, Nov 29, 2019	29.91	29.93	29.38	29.64
5277	NASDAQ	TSBK	Wed, Nov 27, 2019	29.79	29.85	29.23	29.85
5276	NASDAQ	TSBK	Tue, Nov 26, 2019	29.16	29.82	28.41	29.63
5275	NASDAQ	TSBK	Mon, Nov 25, 2019	28.07	29.18	28.07	28.98
5274	NASDAQ	TSBK	Fri, Nov 22, 2019	28.62	28.62	27.93	28.01
5273	NASDAQ	TSBK	Thu, Nov 21, 2019	29.62	29.65	28.28	28.28
5272	NASDAQ	TSBK	Wed, Nov 20, 2019	29.65	29.76	29.17	29.40
5271	NASDAQ	TSBK	Tue, Nov 19, 2019	28.51	29.74	28.51	29.65
5270	NASDAQ	TSBK	Mon, Nov 18, 2019	28.64	29.00	28.25	28.75
5269	NASDAQ	TSBK	Fri, Nov 15, 2019	28.79	28.90	28.50	28.50
5268	NASDAQ	TSBK	Thu, Nov 14, 2019	28.56	28.80	28.21	28.58
5267	NASDAQ	TSBK	Wed, Nov 13, 2019	28.58	28.93	28.46	28.67
5266	NASDAQ	TSBK	Tue, Nov 12, 2019	28.30	28.94	28.30	28.61
5265	NASDAQ	TSBK	Mon, Nov 11, 2019	27.70	28.31	27.52	28.23
5264	NASDAQ	TSBK	Fri, Nov 8, 2019	28.00	28.24	27.55	27.76
5263	NASDAQ	TSBK	Thu, Nov 7, 2019	28.29	28.29	27.71	27.71
5262	NASDAQ	TSBK	Wed, Nov 6, 2019	28.35	28.35	28.00	28.00
5261	NASDAQ	TSBK	Tue, Nov 5, 2019	27.36	28.38	27.36	28.24
5260	NASDAQ	TSBK	Mon, Nov 4, 2019	27.23	27.48	26.90	27.25
5259	NASDAQ	TSBK	Fri, Nov 1, 2019	26.65	27.33	26.65	26.78
5258	NASDAQ	TSBK	Thu, Oct 31, 2019	26.59	26.62	26.10	26.50
5257	NASDAQ	TSBK	Wed, Oct 30, 2019	26.44	26.51	26.25	26.50
5256	NASDAQ	TSBK	Tue, Oct 29, 2019	26.75	26.92	26.49	26.50
5255	NASDAQ	TSBK	Mon, Oct 28, 2019	26.38	26.63	26.38	26.63
5254	NASDAQ	TSBK	Fri, Oct 25, 2019	26.41	26.55	26.22	26.45
5253	NASDAQ	TSBK	Thu, Oct 24, 2019	26.49	26.79	26.06	26.27
5252	NASDAQ	TSBK	Wed, Oct 23, 2019	26.48	26.83	26.32	26.70
5251	NASDAQ	TSBK	Tue, Oct 22, 2019	26.35	26.62	26.22	26.50
5250	NASDAQ	TSBK	Mon, Oct 21, 2019	26.05	26.62	25.95	26.62
5249	NASDAQ	TSBK	Fri, Oct 18, 2019	25.86	26.45	25.79	26.05
5248	NASDAQ	TSBK	Thu, Oct 17, 2019	25.78	26.12	25.78	25.99
5247	NASDAQ	TSBK	Wed, Oct 16, 2019	26.25	26.25	25.90	26.04
5246	NASDAQ	TSBK	Tue, Oct 15, 2019	25.92	26.54	25.78	26.26
5245	NASDAQ	TSBK	Mon, Oct 14, 2019	26.27	26.71	25.82	26.00
5244	NASDAQ	TSBK	Fri, Oct 11, 2019	26.24	26.88	26.17	26.48
5243	NASDAQ	TSBK	Thu, Oct 10, 2019	26.28	26.30	25.92	25.92
5242	NASDAQ	TSBK	Wed, Oct 9, 2019	26.51	26.65	26.24	26.38
5241	NASDAQ	TSBK	Tue, Oct 8, 2019	26.78	26.78	26.24	26.24
5240	NASDAQ	TSBK	Mon, Oct 7, 2019	26.99	26.99	26.77	26.77
5239	NASDAQ	TSBK	Fri, Oct 4, 2019	27.02	27.02	26.57	26.99
5238	NASDAQ	TSBK	Thu, Oct 3, 2019	26.80	27.26	26.33	27.05
5237	NASDAQ	TSBK	Wed, Oct 2, 2019	26.07	27.33	25.90	26.95
5236	NASDAQ	TSBK	Tue, Oct 1, 2019	27.40	27.74	26.43	26.43
5235	NASDAQ	TSBK	Mon, Sep 30, 2019	27.55	28.01	27.42	27.50
5234	NASDAQ	TSBK	Fri, Sep 27, 2019	27.08	27.67	27.05	27.38
5233	NASDAQ	TSBK	Thu, Sep 26, 2019	27.79	27.79	27.24	27.30
5232	NASDAQ	TSBK	Wed, Sep 25, 2019	27.41	27.84	27.15	27.42
5231	NASDAQ	TSBK	Tue, Sep 24, 2019	27.67	27.67	27.05	27.14
5230	NASDAQ	TSBK	Mon, Sep 23, 2019	27.65	27.90	27.04	27.68
5229	NASDAQ	TSBK	Fri, Sep 20, 2019	27.93	28.62	27.50	27.54
5228	NASDAQ	TSBK	Thu, Sep 19, 2019	28.00	28.43	27.11	28.01
5227	NASDAQ	TSBK	Wed, Sep 18, 2019	27.81	28.43	27.40	27.95
5226	NASDAQ	TSBK	Tue, Sep 17, 2019	26.58	27.85	26.09	27.73
5225	NASDAQ	TSBK	Mon, Sep 16, 2019	28.37	28.62	27.18	27.25
5224	NASDAQ	TSBK	Fri, Sep 13, 2019	28.30	29.93	27.51	28.31
5223	NASDAQ	TSBK	Thu, Sep 12, 2019	26.86	28.20	26.86	28.18
5222	NASDAQ	TSBK	Wed, Sep 11, 2019	26.87	27.00	26.17	26.75
5221	NASDAQ	TSBK	Tue, Sep 10, 2019	25.48	27.06	25.48	26.63
5220	NASDAQ	TSBK	Mon, Sep 9, 2019	25.38	25.94	25.38	25.63
5219	NASDAQ	TSBK	Fri, Sep 6, 2019	25.40	25.97	25.01	25.15
5218	NASDAQ	TSBK	Thu, Sep 5, 2019	25.40	26.15	25.03	25.03
5217	NASDAQ	TSBK	Wed, Sep 4, 2019	25.46	26.04	25.05	25.27
5216	NASDAQ	TSBK	Tue, Sep 3, 2019	25.36	26.55	25.05	25.05
5215	NASDAQ	TSBK	Fri, Aug 30, 2019	25.10	25.82	24.70	25.57
5214	NASDAQ	TSBK	Thu, Aug 29, 2019	25.23	25.69	24.80	25.30
5213	NASDAQ	TSBK	Wed, Aug 28, 2019	24.10	25.00	24.10	24.92
5212	NASDAQ	TSBK	Tue, Aug 27, 2019	24.65	24.81	23.95	24.27
5211	NASDAQ	TSBK	Mon, Aug 26, 2019	23.94	24.29	23.80	24.17
5210	NASDAQ	TSBK	Fri, Aug 23, 2019	24.84	24.84	23.66	23.66
5209	NASDAQ	TSBK	Thu, Aug 22, 2019	24.75	24.96	24.51	24.61
5208	NASDAQ	TSBK	Wed, Aug 21, 2019	24.20	25.16	24.15	24.73
5207	NASDAQ	TSBK	Tue, Aug 20, 2019	24.27	24.52	24.14	24.50
5206	NASDAQ	TSBK	Mon, Aug 19, 2019	24.01	24.63	23.50	24.42
5205	NASDAQ	TSBK	Fri, Aug 16, 2019	23.22	24.03	23.22	23.80
5204	NASDAQ	TSBK	Thu, Aug 15, 2019	23.62	23.75	23.01	23.01
5203	NASDAQ	TSBK	Wed, Aug 14, 2019	23.85	23.85	23.62	23.62
5202	NASDAQ	TSBK	Tue, Aug 13, 2019	24.12	24.74	24.12	24.19
5201	NASDAQ	TSBK	Mon, Aug 12, 2019	24.57	24.70	24.02	24.18
5200	NASDAQ	TSBK	Fri, Aug 9, 2019	24.97	24.97	24.64	24.64
5199	NASDAQ	TSBK	Thu, Aug 8, 2019	25.10	25.38	24.62	24.90
5198	NASDAQ	TSBK	Wed, Aug 7, 2019	24.94	25.32	24.63	24.84
5197	NASDAQ	TSBK	Tue, Aug 6, 2019	25.41	25.61	24.55	25.40
5196	NASDAQ	TSBK	Mon, Aug 5, 2019	25.96	26.13	25.33	25.41
5195	NASDAQ	TSBK	Fri, Aug 2, 2019	26.90	27.00	26.06	26.06
5194	NASDAQ	TSBK	Thu, Aug 1, 2019	27.81	28.12	26.86	26.86
5193	NASDAQ	TSBK	Wed, Jul 31, 2019	27.00	28.56	26.90	27.64
5192	NASDAQ	TSBK	Tue, Jul 30, 2019	26.85	27.61	26.40	27.45
5191	NASDAQ	TSBK	Mon, Jul 29, 2019	26.53	27.60	26.53	26.87
5190	NASDAQ	TSBK	Fri, Jul 26, 2019	26.79	27.86	26.26	27.26
5189	NASDAQ	TSBK	Thu, Jul 25, 2019	27.30	27.30	26.50	26.50
5188	NASDAQ	TSBK	Wed, Jul 24, 2019	26.82	27.03	25.93	26.85
5187	NASDAQ	TSBK	Tue, Jul 23, 2019	25.42	27.14	25.42	27.14
5186	NASDAQ	TSBK	Mon, Jul 22, 2019	25.38	25.92	25.35	25.59
5185	NASDAQ	TSBK	Fri, Jul 19, 2019	25.41	26.50	25.21	25.38
5184	NASDAQ	TSBK	Thu, Jul 18, 2019	25.50	25.62	25.27	25.58
5183	NASDAQ	TSBK	Wed, Jul 17, 2019	25.45	25.77	25.18	25.22
5182	NASDAQ	TSBK	Tue, Jul 16, 2019	27.00	27.13	25.70	25.70
5181	NASDAQ	TSBK	Mon, Jul 15, 2019	26.85	27.24	26.38	26.93
5180	NASDAQ	TSBK	Fri, Jul 12, 2019	28.18	28.19	26.67	26.85
5179	NASDAQ	TSBK	Thu, Jul 11, 2019	28.31	28.74	28.13	28.41
5178	NASDAQ	TSBK	Wed, Jul 10, 2019	28.52	28.72	28.08	28.33
5177	NASDAQ	TSBK	Tue, Jul 9, 2019	28.11	28.11	27.26	27.70
5176	NASDAQ	TSBK	Mon, Jul 8, 2019	29.25	29.25	28.15	28.30
5175	NASDAQ	TSBK	Fri, Jul 5, 2019	28.71	29.36	28.07	29.04
5174	NASDAQ	TSBK	Wed, Jul 3, 2019	28.80	29.25	27.50	28.09
5173	NASDAQ	TSBK	Tue, Jul 2, 2019	28.73	29.14	28.34	28.70
5172	NASDAQ	TSBK	Mon, Jul 1, 2019	29.65	29.65	28.45	29.10
5171	NASDAQ	TSBK	Fri, Jun 28, 2019	26.58	30.85	26.58	29.88
5170	NASDAQ	TSBK	Thu, Jun 27, 2019	25.74	26.60	25.23	26.60
5169	NASDAQ	TSBK	Wed, Jun 26, 2019	26.50	26.64	25.65	25.89
5168	NASDAQ	TSBK	Tue, Jun 25, 2019	26.03	26.80	26.03	26.80
5167	NASDAQ	TSBK	Mon, Jun 24, 2019	26.98	27.42	26.69	26.73
5166	NASDAQ	TSBK	Fri, Jun 21, 2019	25.68	27.53	25.68	27.42
5165	NASDAQ	TSBK	Thu, Jun 20, 2019	27.30	27.89	25.71	25.85
5164	NASDAQ	TSBK	Wed, Jun 19, 2019	27.66	27.66	27.00	27.35
5163	NASDAQ	TSBK	Tue, Jun 18, 2019	28.54	28.59	27.52	27.68
5162	NASDAQ	TSBK	Mon, Jun 17, 2019	28.61	28.61	27.76	28.18
5161	NASDAQ	TSBK	Fri, Jun 14, 2019	28.52	28.52	27.38	27.99
5160	NASDAQ	TSBK	Thu, Jun 13, 2019	26.66	27.15	26.64	26.90
5159	NASDAQ	TSBK	Wed, Jun 12, 2019	26.44	26.44	25.95	26.44
5158	NASDAQ	TSBK	Tue, Jun 11, 2019	26.30	26.30	25.90	26.30
5157	NASDAQ	TSBK	Mon, Jun 10, 2019	25.70	26.29	25.13	26.25
5156	NASDAQ	TSBK	Fri, Jun 7, 2019	25.16	26.20	25.16	26.18
5155	NASDAQ	TSBK	Thu, Jun 6, 2019	25.45	26.13	24.80	25.30
5154	NASDAQ	TSBK	Wed, Jun 5, 2019	26.35	26.40	25.07	25.84
5153	NASDAQ	TSBK	Tue, Jun 4, 2019	24.67	25.16	24.61	24.87
5152	NASDAQ	TSBK	Mon, Jun 3, 2019	24.02	24.74	24.02	24.74
5151	NASDAQ	TSBK	Fri, May 31, 2019	24.32	26.47	24.16	24.38
5150	NASDAQ	TSBK	Thu, May 30, 2019	25.95	26.83	24.11	24.65
5149	NASDAQ	TSBK	Wed, May 29, 2019	25.68	26.48	25.01	25.14
5148	NASDAQ	TSBK	Tue, May 28, 2019	25.66	25.82	24.75	25.69
5147	NASDAQ	TSBK	Fri, May 24, 2019	25.30	25.31	24.74	24.97
5146	NASDAQ	TSBK	Thu, May 23, 2019	26.15	26.15	25.37	25.37
5145	NASDAQ	TSBK	Wed, May 22, 2019	26.30	26.40	26.27	26.34
5144	NASDAQ	TSBK	Tue, May 21, 2019	26.40	26.93	26.14	26.74
5143	NASDAQ	TSBK	Mon, May 20, 2019	27.11	27.11	26.27	26.45
5142	NASDAQ	TSBK	Fri, May 17, 2019	26.74	27.01	26.42	26.75
5141	NASDAQ	TSBK	Thu, May 16, 2019	27.55	27.56	26.82	26.99
5140	NASDAQ	TSBK	Wed, May 15, 2019	28.83	28.83	27.10	27.63
5139	NASDAQ	TSBK	Tue, May 14, 2019	29.35	29.51	28.97	28.97
5138	NASDAQ	TSBK	Mon, May 13, 2019	29.69	29.85	29.13	29.25
5137	NASDAQ	TSBK	Fri, May 10, 2019	30.37	30.37	29.49	30.00
5136	NASDAQ	TSBK	Thu, May 9, 2019	29.90	30.89	29.75	29.75
5135	NASDAQ	TSBK	Wed, May 8, 2019	29.67	30.14	29.42	29.75
5134	NASDAQ	TSBK	Tue, May 7, 2019	30.08	30.12	29.23	29.28
5133	NASDAQ	TSBK	Mon, May 6, 2019	30.75	30.95	30.06	30.07
5132	NASDAQ	TSBK	Fri, May 3, 2019	29.75	31.05	29.75	30.98
5131	NASDAQ	TSBK	Thu, May 2, 2019	30.56	30.56	29.23	29.55
5130	NASDAQ	TSBK	Wed, May 1, 2019	31.00	31.16	30.55	30.55
5129	NASDAQ	TSBK	Tue, Apr 30, 2019	30.00	31.50	30.00	31.20
5128	NASDAQ	TSBK	Mon, Apr 29, 2019	29.42	30.00	28.86	30.00
5127	NASDAQ	TSBK	Fri, Apr 26, 2019	28.59	29.15	28.59	29.15
5126	NASDAQ	TSBK	Thu, Apr 25, 2019	27.62	28.98	27.62	28.55
5125	NASDAQ	TSBK	Wed, Apr 24, 2019	29.00	29.00	27.97	28.67
5124	NASDAQ	TSBK	Tue, Apr 23, 2019	28.05	28.77	27.68	28.70
5123	NASDAQ	TSBK	Mon, Apr 22, 2019	27.92	28.17	27.90	27.90
5122	NASDAQ	TSBK	Thu, Apr 18, 2019	27.68	28.10	27.68	28.10
5121	NASDAQ	TSBK	Wed, Apr 17, 2019	28.12	28.22	27.62	27.68
5120	NASDAQ	TSBK	Tue, Apr 16, 2019	27.86	28.24	27.57	27.78
5119	NASDAQ	TSBK	Mon, Apr 15, 2019	27.96	28.17	27.62	27.83
5118	NASDAQ	TSBK	Fri, Apr 12, 2019	28.49	29.00	27.94	28.66
5117	NASDAQ	TSBK	Thu, Apr 11, 2019	28.31	28.95	27.74	28.10
5116	NASDAQ	TSBK	Wed, Apr 10, 2019	28.07	28.64	27.97	28.53
5115	NASDAQ	TSBK	Tue, Apr 9, 2019	28.08	28.36	27.47	27.84
5114	NASDAQ	TSBK	Mon, Apr 8, 2019	28.06	28.17	27.31	27.86
5113	NASDAQ	TSBK	Fri, Apr 5, 2019	27.68	27.98	27.23	27.90
5112	NASDAQ	TSBK	Thu, Apr 4, 2019	27.45	27.87	27.30	27.69
5111	NASDAQ	TSBK	Wed, Apr 3, 2019	28.16	28.16	27.28	27.61
5110	NASDAQ	TSBK	Tue, Apr 2, 2019	28.36	28.36	27.15	27.94
5109	NASDAQ	TSBK	Mon, Apr 1, 2019	27.96	28.82	27.32	28.54
5108	NASDAQ	TSBK	Fri, Mar 29, 2019	27.81	28.54	27.16	27.98
5107	NASDAQ	TSBK	Thu, Mar 28, 2019	27.80	28.23	27.51	28.14
5106	NASDAQ	TSBK	Wed, Mar 27, 2019	28.00	28.00	27.35	27.95
5105	NASDAQ	TSBK	Tue, Mar 26, 2019	27.30	27.71	27.30	27.57
5104	NASDAQ	TSBK	Mon, Mar 25, 2019	27.07	27.50	26.20	27.34
5103	NASDAQ	TSBK	Fri, Mar 22, 2019	27.59	27.88	26.86	26.86
5102	NASDAQ	TSBK	Thu, Mar 21, 2019	28.45	28.45	27.71	27.74
5101	NASDAQ	TSBK	Wed, Mar 20, 2019	28.80	29.16	27.36	28.41
5100	NASDAQ	TSBK	Tue, Mar 19, 2019	29.68	29.68	28.81	28.90
5099	NASDAQ	TSBK	Mon, Mar 18, 2019	29.78	29.78	28.60	29.78
5098	NASDAQ	TSBK	Fri, Mar 15, 2019	30.23	30.49	29.56	29.56
5097	NASDAQ	TSBK	Thu, Mar 14, 2019	29.83	30.25	29.41	30.23
5096	NASDAQ	TSBK	Wed, Mar 13, 2019	30.00	30.28	29.82	30.28
5095	NASDAQ	TSBK	Tue, Mar 12, 2019	30.28	30.28	28.86	29.97
5094	NASDAQ	TSBK	Mon, Mar 11, 2019	28.81	29.96	28.44	29.93
5093	NASDAQ	TSBK	Fri, Mar 8, 2019	29.90	29.90	29.07	29.21
5092	NASDAQ	TSBK	Thu, Mar 7, 2019	30.60	30.60	29.89	29.90
5091	NASDAQ	TSBK	Wed, Mar 6, 2019	30.88	31.27	30.40	30.43
5090	NASDAQ	TSBK	Tue, Mar 5, 2019	30.50	31.09	30.50	30.76
5089	NASDAQ	TSBK	Mon, Mar 4, 2019	30.80	30.80	29.84	30.40
5088	NASDAQ	TSBK	Fri, Mar 1, 2019	30.97	31.00	30.23	30.70
5087	NASDAQ	TSBK	Thu, Feb 28, 2019	30.66	30.99	30.51	30.60
5086	NASDAQ	TSBK	Wed, Feb 27, 2019	30.49	31.40	30.49	30.49
5085	NASDAQ	TSBK	Tue, Feb 26, 2019	29.96	30.49	29.90	30.39
5084	NASDAQ	TSBK	Mon, Feb 25, 2019	30.20	30.23	29.27	29.92
5083	NASDAQ	TSBK	Fri, Feb 22, 2019	30.07	30.28	29.75	30.20
5082	NASDAQ	TSBK	Thu, Feb 21, 2019	29.62	30.21	29.62	30.21
5081	NASDAQ	TSBK	Wed, Feb 20, 2019	29.29	30.98	29.29	29.81
5080	NASDAQ	TSBK	Tue, Feb 19, 2019	28.55	29.97	28.46	29.92
5079	NASDAQ	TSBK	Fri, Feb 15, 2019	28.61	28.75	28.00	28.58
5078	NASDAQ	TSBK	Thu, Feb 14, 2019	28.18	28.80	28.18	28.51
5077	NASDAQ	TSBK	Wed, Feb 13, 2019	28.60	28.78	28.60	28.76
5076	NASDAQ	TSBK	Tue, Feb 12, 2019	28.74	28.74	28.05	28.60
5075	NASDAQ	TSBK	Mon, Feb 11, 2019	28.10	28.77	28.10	28.60
5074	NASDAQ	TSBK	Fri, Feb 8, 2019	27.68	28.71	27.68	28.49
5073	NASDAQ	TSBK	Thu, Feb 7, 2019	28.63	28.63	27.94	28.41
5072	NASDAQ	TSBK	Wed, Feb 6, 2019	28.62	28.62	28.21	28.53
5071	NASDAQ	TSBK	Tue, Feb 5, 2019	28.29	28.61	28.11	28.15
5070	NASDAQ	TSBK	Mon, Feb 4, 2019	28.26	29.20	28.09	28.61
5069	NASDAQ	TSBK	Fri, Feb 1, 2019	28.18	28.58	28.18	28.39
5068	NASDAQ	TSBK	Thu, Jan 31, 2019	28.09	28.35	27.64	28.12
5067	NASDAQ	TSBK	Wed, Jan 30, 2019	28.09	28.14	27.82	28.14
5066	NASDAQ	TSBK	Tue, Jan 29, 2019	28.31	28.68	28.08	28.21
5065	NASDAQ	TSBK	Mon, Jan 28, 2019	28.09	28.59	28.03	28.11
5064	NASDAQ	TSBK	Fri, Jan 25, 2019	27.75	28.17	27.75	28.10
5063	NASDAQ	TSBK	Thu, Jan 24, 2019	27.17	27.68	27.17	27.68
5062	NASDAQ	TSBK	Wed, Jan 23, 2019	27.13	27.58	26.76	27.32
5061	NASDAQ	TSBK	Tue, Jan 22, 2019	26.48	27.20	26.31	26.86
5060	NASDAQ	TSBK	Fri, Jan 18, 2019	25.41	26.39	25.41	26.22
5059	NASDAQ	TSBK	Thu, Jan 17, 2019	25.62	26.09	25.45	25.51
5058	NASDAQ	TSBK	Wed, Jan 16, 2019	25.05	26.01	25.05	25.61
5057	NASDAQ	TSBK	Tue, Jan 15, 2019	24.86	25.04	24.70	25.04
5056	NASDAQ	TSBK	Mon, Jan 14, 2019	24.60	25.21	24.60	24.71
5055	NASDAQ	TSBK	Fri, Jan 11, 2019	24.69	24.97	24.52	24.83
5054	NASDAQ	TSBK	Thu, Jan 10, 2019	24.52	25.86	24.52	24.87
5053	NASDAQ	TSBK	Wed, Jan 9, 2019	24.33	24.96	24.30	24.70
5052	NASDAQ	TSBK	Tue, Jan 8, 2019	24.85	24.85	24.34	24.60
5051	NASDAQ	TSBK	Mon, Jan 7, 2019	24.69	24.69	24.07	24.54
5050	NASDAQ	TSBK	Fri, Jan 4, 2019	24.52	25.29	24.11	24.69
5049	NASDAQ	TSBK	Thu, Jan 3, 2019	23.41	24.77	22.78	24.42
5048	NASDAQ	TSBK	Wed, Jan 2, 2019	22.08	23.44	22.08	23.44
5047	NASDAQ	TSBK	Mon, Dec 31, 2018	23.50	23.92	21.91	22.30
5046	NASDAQ	TSBK	Fri, Dec 28, 2018	23.42	24.00	23.15	24.00
5045	NASDAQ	TSBK	Thu, Dec 27, 2018	23.36	23.43	22.77	23.00
5044	NASDAQ	TSBK	Wed, Dec 26, 2018	23.00	23.30	22.52	23.18
5043	NASDAQ	TSBK	Mon, Dec 24, 2018	22.75	23.08	22.53	22.78
5042	NASDAQ	TSBK	Fri, Dec 21, 2018	23.00	23.10	22.62	22.75
5041	NASDAQ	TSBK	Thu, Dec 20, 2018	23.31	24.13	22.58	23.00
5040	NASDAQ	TSBK	Wed, Dec 19, 2018	23.68	24.79	23.39	23.41
5039	NASDAQ	TSBK	Tue, Dec 18, 2018	23.46	23.90	23.26	23.55
5038	NASDAQ	TSBK	Mon, Dec 17, 2018	24.00	24.39	23.44	23.46
5037	NASDAQ	TSBK	Fri, Dec 14, 2018	24.27	24.73	23.99	23.99
5036	NASDAQ	TSBK	Thu, Dec 13, 2018	24.90	24.98	24.36	24.49
5035	NASDAQ	TSBK	Wed, Dec 12, 2018	24.84	25.20	22.08	24.90
5034	NASDAQ	TSBK	Tue, Dec 11, 2018	25.35	25.75	24.75	24.75
5033	NASDAQ	TSBK	Mon, Dec 10, 2018	25.20	25.40	25.12	25.34
5032	NASDAQ	TSBK	Fri, Dec 7, 2018	26.45	28.40	25.29	25.39
5031	NASDAQ	TSBK	Thu, Dec 6, 2018	26.39	26.78	25.95	26.30
5030	NASDAQ	TSBK	Tue, Dec 4, 2018	28.28	28.28	26.60	26.71
5029	NASDAQ	TSBK	Mon, Dec 3, 2018	28.89	28.89	28.07	28.46
5028	NASDAQ	TSBK	Fri, Nov 30, 2018	28.23	28.85	28.23	28.30
5027	NASDAQ	TSBK	Thu, Nov 29, 2018	28.54	28.69	28.07	28.09
5026	NASDAQ	TSBK	Wed, Nov 28, 2018	28.44	28.97	28.11	28.49
5025	NASDAQ	TSBK	Tue, Nov 27, 2018	27.77	28.27	27.77	27.94
5024	NASDAQ	TSBK	Mon, Nov 26, 2018	28.26	28.96	27.96	28.00
5023	NASDAQ	TSBK	Fri, Nov 23, 2018	27.82	28.22	27.72	28.22
5022	NASDAQ	TSBK	Wed, Nov 21, 2018	27.92	28.12	27.92	28.01
5021	NASDAQ	TSBK	Tue, Nov 20, 2018	28.37	28.44	27.77	27.82
5020	NASDAQ	TSBK	Mon, Nov 19, 2018	28.37	28.72	28.37	28.37
5019	NASDAQ	TSBK	Fri, Nov 16, 2018	28.51	29.14	28.24	28.37
5018	NASDAQ	TSBK	Thu, Nov 15, 2018	29.19	29.26	28.50	28.66
5017	NASDAQ	TSBK	Wed, Nov 14, 2018	29.66	29.89	29.37	29.38
5016	NASDAQ	TSBK	Tue, Nov 13, 2018	29.71	29.99	29.05	29.50
5015	NASDAQ	TSBK	Mon, Nov 12, 2018	29.25	29.94	29.25	29.71
5014	NASDAQ	TSBK	Fri, Nov 9, 2018	29.97	29.98	29.11	29.11
5013	NASDAQ	TSBK	Thu, Nov 8, 2018	29.05	29.40	29.05	29.26
5012	NASDAQ	TSBK	Wed, Nov 7, 2018	29.38	29.62	29.05	29.35
5011	NASDAQ	TSBK	Tue, Nov 6, 2018	29.70	29.72	29.35	29.35
5010	NASDAQ	TSBK	Mon, Nov 5, 2018	29.65	29.85	29.50	29.50
5009	NASDAQ	TSBK	Fri, Nov 2, 2018	29.65	29.88	29.09	29.55
5008	NASDAQ	TSBK	Thu, Nov 1, 2018	29.00	29.54	28.63	29.50
5007	NASDAQ	TSBK	Wed, Oct 31, 2018	28.66	29.02	28.66	29.02
5006	NASDAQ	TSBK	Tue, Oct 30, 2018	28.08	28.79	28.05	28.71
5005	NASDAQ	TSBK	Mon, Oct 29, 2018	28.09	28.50	28.03	28.18
5004	NASDAQ	TSBK	Fri, Oct 26, 2018	27.89	28.22	27.55	28.02
5003	NASDAQ	TSBK	Thu, Oct 25, 2018	27.47	28.50	27.47	27.99
5002	NASDAQ	TSBK	Wed, Oct 24, 2018	28.80	28.80	27.50	27.50
5001	NASDAQ	TSBK	Tue, Oct 23, 2018	29.05	29.16	28.32	28.80
5000	NASDAQ	TSBK	Mon, Oct 22, 2018	29.29	29.58	29.18	29.31
4999	NASDAQ	TSBK	Fri, Oct 19, 2018	29.18	29.86	29.10	29.43
4998	NASDAQ	TSBK	Thu, Oct 18, 2018	29.53	29.79	29.22	29.50
4997	NASDAQ	TSBK	Wed, Oct 17, 2018	30.21	30.21	29.48	29.48
4996	NASDAQ	TSBK	Tue, Oct 16, 2018	30.26	30.28	29.90	30.14
4995	NASDAQ	TSBK	Mon, Oct 15, 2018	31.85	32.00	30.10	30.27
4994	NASDAQ	TSBK	Fri, Oct 12, 2018	31.47	32.21	31.11	31.80
4993	NASDAQ	TSBK	Thu, Oct 11, 2018	32.45	32.45	31.40	31.40
4992	NASDAQ	TSBK	Wed, Oct 10, 2018	31.98	32.48	31.70	31.92
4991	NASDAQ	TSBK	Tue, Oct 9, 2018	33.07	33.27	32.43	32.55
4990	NASDAQ	TSBK	Mon, Oct 8, 2018	33.07	33.07	32.47	32.48
4989	NASDAQ	TSBK	Fri, Oct 5, 2018	33.13	33.20	32.44	32.94
4988	NASDAQ	TSBK	Thu, Oct 4, 2018	33.39	33.42	33.12	33.14
4987	NASDAQ	TSBK	Wed, Oct 3, 2018	32.64	33.02	32.41	32.96
4986	NASDAQ	TSBK	Tue, Oct 2, 2018	32.86	33.13	32.44	32.65
4985	NASDAQ	TSBK	Mon, Oct 1, 2018	31.35	33.32	31.33	33.13
4984	NASDAQ	TSBK	Fri, Sep 28, 2018	31.00	31.25	31.00	31.24
4983	NASDAQ	TSBK	Thu, Sep 27, 2018	31.53	31.75	30.96	31.13
4982	NASDAQ	TSBK	Wed, Sep 26, 2018	31.70	32.16	31.27	31.27
4981	NASDAQ	TSBK	Tue, Sep 25, 2018	32.20	32.20	31.48	31.80
4980	NASDAQ	TSBK	Mon, Sep 24, 2018	32.56	32.87	31.68	32.23
4979	NASDAQ	TSBK	Fri, Sep 21, 2018	32.70	32.88	32.35	32.78
4978	NASDAQ	TSBK	Thu, Sep 20, 2018	31.10	33.00	31.10	32.78
4977	NASDAQ	TSBK	Wed, Sep 19, 2018	32.80	32.80	31.11	31.12
4976	NASDAQ	TSBK	Tue, Sep 18, 2018	32.45	32.85	32.02	32.40
4975	NASDAQ	TSBK	Mon, Sep 17, 2018	33.23	33.23	32.00	32.31
4974	NASDAQ	TSBK	Fri, Sep 14, 2018	33.26	33.35	32.95	33.03
4973	NASDAQ	TSBK	Thu, Sep 13, 2018	33.11	33.21	32.95	33.01
4972	NASDAQ	TSBK	Wed, Sep 12, 2018	33.27	33.29	32.89	32.97
4971	NASDAQ	TSBK	Tue, Sep 11, 2018	32.75	33.25	32.73	33.02
4970	NASDAQ	TSBK	Mon, Sep 10, 2018	33.51	34.75	32.70	33.00
4969	NASDAQ	TSBK	Fri, Sep 7, 2018	33.87	34.18	33.04	33.30
4968	NASDAQ	TSBK	Thu, Sep 6, 2018	34.49	34.49	34.21	34.21
4967	NASDAQ	TSBK	Wed, Sep 5, 2018	35.01	35.19	34.50	34.61
4966	NASDAQ	TSBK	Tue, Sep 4, 2018	34.41	35.55	34.41	35.26
4965	NASDAQ	TSBK	Fri, Aug 31, 2018	35.27	36.34	35.27	35.51
4964	NASDAQ	TSBK	Thu, Aug 30, 2018	34.90	35.80	34.67	35.29
4963	NASDAQ	TSBK	Wed, Aug 29, 2018	35.50	35.50	34.37	34.37
4962	NASDAQ	TSBK	Tue, Aug 28, 2018	35.85	35.97	35.30	35.62
4961	NASDAQ	TSBK	Mon, Aug 27, 2018	35.59	36.45	35.59	35.90
4960	NASDAQ	TSBK	Fri, Aug 24, 2018	36.00	36.37	35.87	36.16
4959	NASDAQ	TSBK	Thu, Aug 23, 2018	36.28	36.62	35.42	35.90
4958	NASDAQ	TSBK	Wed, Aug 22, 2018	35.89	36.56	35.89	35.90
4957	NASDAQ	TSBK	Tue, Aug 21, 2018	35.29	36.30	35.09	35.94
4956	NASDAQ	TSBK	Mon, Aug 20, 2018	34.88	35.42	34.59	35.33
4955	NASDAQ	TSBK	Fri, Aug 17, 2018	35.69	35.99	34.71	34.88
4954	NASDAQ	TSBK	Thu, Aug 16, 2018	35.35	35.92	35.26	35.67
4953	NASDAQ	TSBK	Wed, Aug 15, 2018	35.79	35.85	34.92	35.29
4952	NASDAQ	TSBK	Tue, Aug 14, 2018	36.40	36.64	35.72	35.80
4951	NASDAQ	TSBK	Mon, Aug 13, 2018	36.90	36.90	36.29	36.47
4950	NASDAQ	TSBK	Fri, Aug 10, 2018	36.36	36.96	36.36	36.80
4949	NASDAQ	TSBK	Thu, Aug 9, 2018	36.44	36.60	35.99	36.37
4948	NASDAQ	TSBK	Wed, Aug 8, 2018	36.50	36.90	36.11	36.52
4947	NASDAQ	TSBK	Tue, Aug 7, 2018	37.66	37.66	36.45	36.66
4946	NASDAQ	TSBK	Mon, Aug 6, 2018	36.67	36.97	36.36	36.94
4945	NASDAQ	TSBK	Fri, Aug 3, 2018	37.54	37.54	36.36	36.62
4944	NASDAQ	TSBK	Thu, Aug 2, 2018	36.68	37.57	36.43	36.49
4943	NASDAQ	TSBK	Wed, Aug 1, 2018	36.35	37.17	36.35	36.78
4942	NASDAQ	TSBK	Tue, Jul 31, 2018	37.25	37.57	35.73	36.22
4941	NASDAQ	TSBK	Mon, Jul 30, 2018	37.70	37.89	37.33	37.33
4940	NASDAQ	TSBK	Fri, Jul 27, 2018	38.24	38.24	37.27	37.70
4939	NASDAQ	TSBK	Thu, Jul 26, 2018	38.04	38.38	38.00	38.19
4938	NASDAQ	TSBK	Wed, Jul 25, 2018	38.15	38.34	37.95	38.00
4937	NASDAQ	TSBK	Tue, Jul 24, 2018	38.22	38.75	38.00	38.10
4936	NASDAQ	TSBK	Mon, Jul 23, 2018	38.52	38.52	37.71	38.16
4935	NASDAQ	TSBK	Fri, Jul 20, 2018	38.10	38.70	37.98	38.54
4934	NASDAQ	TSBK	Thu, Jul 19, 2018	37.70	38.74	37.70	38.20
4933	NASDAQ	TSBK	Wed, Jul 18, 2018	38.09	38.22	37.72	37.96
4932	NASDAQ	TSBK	Tue, Jul 17, 2018	38.49	38.68	37.90	38.30
4931	NASDAQ	TSBK	Mon, Jul 16, 2018	37.88	38.75	37.36	38.48
4930	NASDAQ	TSBK	Fri, Jul 13, 2018	38.13	38.62	37.71	37.92
4929	NASDAQ	TSBK	Thu, Jul 12, 2018	38.26	38.26	37.78	38.08
4928	NASDAQ	TSBK	Wed, Jul 11, 2018	38.19	38.65	38.01	38.04
4927	NASDAQ	TSBK	Tue, Jul 10, 2018	38.83	39.29	38.19	38.67
4926	NASDAQ	TSBK	Mon, Jul 9, 2018	39.16	39.19	38.68	38.83
4925	NASDAQ	TSBK	Fri, Jul 6, 2018	39.32	39.45	38.68	38.94
4924	NASDAQ	TSBK	Thu, Jul 5, 2018	38.95	39.13	38.56	38.92
4923	NASDAQ	TSBK	Tue, Jul 3, 2018	37.50	38.98	37.13	38.95
4922	NASDAQ	TSBK	Mon, Jul 2, 2018	37.30	37.58	37.06	37.50
4921	NASDAQ	TSBK	Fri, Jun 29, 2018	37.09	37.41	36.72	37.34
4920	NASDAQ	TSBK	Thu, Jun 28, 2018	36.68	37.32	36.68	37.08
4919	NASDAQ	TSBK	Wed, Jun 27, 2018	37.18	37.39	36.24	36.71
4918	NASDAQ	TSBK	Tue, Jun 26, 2018	36.55	37.25	36.23	37.18
4917	NASDAQ	TSBK	Mon, Jun 25, 2018	36.09	36.83	35.91	36.55
4916	NASDAQ	TSBK	Fri, Jun 22, 2018	35.73	36.41	35.72	36.41
4915	NASDAQ	TSBK	Thu, Jun 21, 2018	35.73	36.47	34.67	35.73
4914	NASDAQ	TSBK	Wed, Jun 20, 2018	35.23	35.88	35.06	35.74
4913	NASDAQ	TSBK	Tue, Jun 19, 2018	34.80	35.47	33.34	35.35
4912	NASDAQ	TSBK	Mon, Jun 18, 2018	34.95	34.98	34.31	34.95
4911	NASDAQ	TSBK	Fri, Jun 15, 2018	34.51	35.00	34.06	34.82
4910	NASDAQ	TSBK	Thu, Jun 14, 2018	34.85	34.85	34.45	34.45
4909	NASDAQ	TSBK	Wed, Jun 13, 2018	33.86	34.96	33.68	34.68
4908	NASDAQ	TSBK	Tue, Jun 12, 2018	33.85	35.03	33.69	33.86
4907	NASDAQ	TSBK	Mon, Jun 11, 2018	35.39	35.39	33.80	33.87
4906	NASDAQ	TSBK	Fri, Jun 8, 2018	35.12	35.24	34.64	34.76
4905	NASDAQ	TSBK	Thu, Jun 7, 2018	35.31	35.84	34.96	35.11
4904	NASDAQ	TSBK	Wed, Jun 6, 2018	34.81	35.57	34.56	35.31
4903	NASDAQ	TSBK	Tue, Jun 5, 2018	34.12	34.42	33.60	34.06
4902	NASDAQ	TSBK	Mon, Jun 4, 2018	33.22	34.24	33.16	34.14
4901	NASDAQ	TSBK	Fri, Jun 1, 2018	33.14	33.84	32.78	33.10
4900	NASDAQ	TSBK	Thu, May 31, 2018	34.34	34.34	32.40	32.64
4899	NASDAQ	TSBK	Wed, May 30, 2018	33.10	34.58	32.93	34.16
4898	NASDAQ	TSBK	Tue, May 29, 2018	32.85	33.10	32.71	33.05
4897	NASDAQ	TSBK	Fri, May 25, 2018	32.95	33.09	32.66	32.89
4896	NASDAQ	TSBK	Thu, May 24, 2018	32.86	33.10	32.63	33.10
4895	NASDAQ	TSBK	Wed, May 23, 2018	33.10	33.10	32.78	32.88
4894	NASDAQ	TSBK	Tue, May 22, 2018	33.10	33.24	33.01	33.15
4893	NASDAQ	TSBK	Mon, May 21, 2018	32.91	33.25	32.91	33.00
4892	NASDAQ	TSBK	Fri, May 18, 2018	32.85	32.99	32.69	32.75
4891	NASDAQ	TSBK	Thu, May 17, 2018	32.75	32.85	32.51	32.82
4890	NASDAQ	TSBK	Wed, May 16, 2018	32.70	32.90	32.58	32.70
4889	NASDAQ	TSBK	Tue, May 15, 2018	32.19	32.90	32.19	32.70
4888	NASDAQ	TSBK	Mon, May 14, 2018	32.58	32.70	32.05	32.27
4887	NASDAQ	TSBK	Fri, May 11, 2018	32.76	32.79	32.00	32.52
4886	NASDAQ	TSBK	Thu, May 10, 2018	32.47	32.80	32.31	32.66
4885	NASDAQ	TSBK	Wed, May 9, 2018	32.89	32.89	32.53	32.56
4884	NASDAQ	TSBK	Tue, May 8, 2018	32.68	32.99	32.68	32.89
4883	NASDAQ	TSBK	Mon, May 7, 2018	32.60	32.70	32.57	32.69
4882	NASDAQ	TSBK	Fri, May 4, 2018	32.33	32.77	32.33	32.57
4881	NASDAQ	TSBK	Thu, May 3, 2018	32.29	32.66	32.02	32.33
4880	NASDAQ	TSBK	Wed, May 2, 2018	32.40	32.50	32.19	32.29
4879	NASDAQ	TSBK	Tue, May 1, 2018	32.65	32.65	31.93	32.40
4878	NASDAQ	TSBK	Mon, Apr 30, 2018	32.50	32.88	32.32	32.65
4877	NASDAQ	TSBK	Fri, Apr 27, 2018	32.42	32.60	32.06	32.33
4876	NASDAQ	TSBK	Thu, Apr 26, 2018	32.38	32.92	32.08	32.27
4875	NASDAQ	TSBK	Wed, Apr 25, 2018	32.91	32.91	31.96	32.37
4874	NASDAQ	TSBK	Tue, Apr 24, 2018	32.66	33.28	32.33	32.98
4873	NASDAQ	TSBK	Mon, Apr 23, 2018	32.56	33.18	32.22	32.86
4872	NASDAQ	TSBK	Fri, Apr 20, 2018	32.00	32.99	32.00	32.57
4871	NASDAQ	TSBK	Thu, Apr 19, 2018	31.61	31.96	31.61	31.95
4870	NASDAQ	TSBK	Wed, Apr 18, 2018	31.87	31.95	31.70	31.73
4869	NASDAQ	TSBK	Tue, Apr 17, 2018	31.67	31.91	31.43	31.77
4868	NASDAQ	TSBK	Mon, Apr 16, 2018	31.29	31.99	31.29	31.58
4867	NASDAQ	TSBK	Fri, Apr 13, 2018	30.73	31.43	30.73	31.10
4866	NASDAQ	TSBK	Thu, Apr 12, 2018	30.84	31.44	30.50	30.63
4865	NASDAQ	TSBK	Wed, Apr 11, 2018	30.47	30.56	30.22	30.54
4864	NASDAQ	TSBK	Tue, Apr 10, 2018	30.70	30.70	30.45	30.56
4863	NASDAQ	TSBK	Mon, Apr 9, 2018	29.71	30.91	29.71	30.44
4862	NASDAQ	TSBK	Fri, Apr 6, 2018	29.75	30.09	29.12	29.97
4861	NASDAQ	TSBK	Thu, Apr 5, 2018	30.23	30.25	30.00	30.04
4860	NASDAQ	TSBK	Wed, Apr 4, 2018	29.97	30.50	29.88	30.10
4859	NASDAQ	TSBK	Tue, Apr 3, 2018	29.50	30.38	28.91	30.07
4858	NASDAQ	TSBK	Mon, Apr 2, 2018	30.18	30.25	28.76	29.12
4857	NASDAQ	TSBK	Thu, Mar 29, 2018	30.53	30.72	30.35	30.40
4856	NASDAQ	TSBK	Wed, Mar 28, 2018	30.03	30.70	30.01	30.32
4855	NASDAQ	TSBK	Tue, Mar 27, 2018	30.37	30.48	29.61	30.08
4854	NASDAQ	TSBK	Mon, Mar 26, 2018	30.00	30.76	29.11	30.54
4853	NASDAQ	TSBK	Fri, Mar 23, 2018	30.36	30.50	28.98	29.54
4852	NASDAQ	TSBK	Thu, Mar 22, 2018	30.83	30.83	29.79	30.35
4851	NASDAQ	TSBK	Wed, Mar 21, 2018	30.90	31.00	29.50	30.63
4850	NASDAQ	TSBK	Tue, Mar 20, 2018	30.91	30.98	30.75	30.92
4849	NASDAQ	TSBK	Mon, Mar 19, 2018	30.45	30.90	30.32	30.90
4848	NASDAQ	TSBK	Fri, Mar 16, 2018	30.94	31.00	30.45	30.45
4847	NASDAQ	TSBK	Thu, Mar 15, 2018	30.83	31.00	30.52	30.96
4846	NASDAQ	TSBK	Wed, Mar 14, 2018	28.72	30.95	28.72	30.90
4845	NASDAQ	TSBK	Tue, Mar 13, 2018	30.92	30.99	30.39	30.84
4844	NASDAQ	TSBK	Mon, Mar 12, 2018	31.00	31.49	30.72	31.08
4843	NASDAQ	TSBK	Fri, Mar 9, 2018	30.65	31.09	30.15	31.02
4842	NASDAQ	TSBK	Thu, Mar 8, 2018	30.86	31.00	30.37	30.65
4841	NASDAQ	TSBK	Wed, Mar 7, 2018	29.72	31.00	29.25	30.79
4840	NASDAQ	TSBK	Tue, Mar 6, 2018	29.47	29.90	28.79	29.71
4839	NASDAQ	TSBK	Mon, Mar 5, 2018	28.72	29.64	28.41	29.33
4838	NASDAQ	TSBK	Fri, Mar 2, 2018	28.24	29.11	27.94	28.99
4837	NASDAQ	TSBK	Thu, Mar 1, 2018	28.67	28.67	28.03	28.45
4836	NASDAQ	TSBK	Wed, Feb 28, 2018	29.33	29.39	28.53	28.55
4835	NASDAQ	TSBK	Tue, Feb 27, 2018	29.36	29.68	29.19	29.39
4834	NASDAQ	TSBK	Mon, Feb 26, 2018	28.90	29.40	28.90	29.30
4833	NASDAQ	TSBK	Fri, Feb 23, 2018	29.17	29.39	28.63	28.86
4832	NASDAQ	TSBK	Thu, Feb 22, 2018	28.95	28.95	28.11	28.84
4831	NASDAQ	TSBK	Wed, Feb 21, 2018	28.95	29.35	28.62	28.92
4830	NASDAQ	TSBK	Tue, Feb 20, 2018	28.86	29.27	28.77	28.77
4829	NASDAQ	TSBK	Fri, Feb 16, 2018	28.16	29.35	28.10	29.00
4828	NASDAQ	TSBK	Thu, Feb 15, 2018	27.84	28.45	27.84	28.43
4827	NASDAQ	TSBK	Wed, Feb 14, 2018	27.72	28.36	27.72	27.75
4826	NASDAQ	TSBK	Tue, Feb 13, 2018	27.57	28.05	27.39	27.90
4825	NASDAQ	TSBK	Mon, Feb 12, 2018	28.00	28.00	27.41	27.71
4824	NASDAQ	TSBK	Fri, Feb 9, 2018	27.38	28.00	27.34	27.94
4823	NASDAQ	TSBK	Thu, Feb 8, 2018	27.35	27.97	27.11	27.13
4822	NASDAQ	TSBK	Wed, Feb 7, 2018	27.18	27.32	27.00	27.29
4821	NASDAQ	TSBK	Tue, Feb 6, 2018	27.22	27.50	26.56	27.21
4820	NASDAQ	TSBK	Mon, Feb 5, 2018	27.72	28.73	27.50	27.54
4819	NASDAQ	TSBK	Fri, Feb 2, 2018	28.05	28.67	27.78	27.84
4818	NASDAQ	TSBK	Thu, Feb 1, 2018	27.96	28.49	27.75	28.19
4817	NASDAQ	TSBK	Wed, Jan 31, 2018	27.99	28.10	27.69	27.90
4816	NASDAQ	TSBK	Tue, Jan 30, 2018	27.85	28.23	27.73	27.97
4815	NASDAQ	TSBK	Mon, Jan 29, 2018	27.55	28.14	27.41	28.12
4814	NASDAQ	TSBK	Fri, Jan 26, 2018	27.65	27.73	27.35	27.53
4813	NASDAQ	TSBK	Thu, Jan 25, 2018	27.46	28.17	27.32	27.61
4812	NASDAQ	TSBK	Wed, Jan 24, 2018	27.90	28.26	27.18	27.32
4811	NASDAQ	TSBK	Tue, Jan 23, 2018	28.00	28.00	27.28	27.74
4810	NASDAQ	TSBK	Mon, Jan 22, 2018	28.20	28.32	27.68	27.85
4809	NASDAQ	TSBK	Fri, Jan 19, 2018	27.60	28.38	27.55	28.36
4808	NASDAQ	TSBK	Thu, Jan 18, 2018	27.65	28.00	27.46	27.46
4807	NASDAQ	TSBK	Wed, Jan 17, 2018	27.56	27.80	27.30	27.65
4806	NASDAQ	TSBK	Tue, Jan 16, 2018	28.15	28.22	27.30	27.41
4805	NASDAQ	TSBK	Fri, Jan 12, 2018	27.52	28.27	27.52	28.04
4804	NASDAQ	TSBK	Thu, Jan 11, 2018	27.14	27.84	27.09	27.32
4803	NASDAQ	TSBK	Wed, Jan 10, 2018	26.99	27.83	26.74	27.14
4802	NASDAQ	TSBK	Tue, Jan 9, 2018	26.55	27.08	26.55	26.98
4801	NASDAQ	TSBK	Mon, Jan 8, 2018	26.46	27.12	26.41	26.56
4800	NASDAQ	TSBK	Fri, Jan 5, 2018	26.72	26.88	26.40	26.48
4799	NASDAQ	TSBK	Thu, Jan 4, 2018	26.61	27.07	26.52	26.52
4798	NASDAQ	TSBK	Wed, Jan 3, 2018	26.53	26.79	26.26	26.40
4797	NASDAQ	TSBK	Tue, Jan 2, 2018	26.69	26.95	26.40	26.48
4796	NASDAQ	TSBK	Fri, Dec 29, 2017	27.20	27.33	26.29	26.55
4795	NASDAQ	TSBK	Thu, Dec 28, 2017	27.22	27.32	26.77	27.02
4794	NASDAQ	TSBK	Wed, Dec 27, 2017	27.27	27.59	26.74	27.12
4793	NASDAQ	TSBK	Tue, Dec 26, 2017	27.68	27.68	26.85	26.99
4792	NASDAQ	TSBK	Fri, Dec 22, 2017	28.57	28.70	27.81	27.86
4791	NASDAQ	TSBK	Thu, Dec 21, 2017	28.44	28.73	27.56	28.60
4790	NASDAQ	TSBK	Wed, Dec 20, 2017	28.52	28.69	28.16	28.26
4789	NASDAQ	TSBK	Tue, Dec 19, 2017	29.03	29.24	28.28	28.31
4788	NASDAQ	TSBK	Mon, Dec 18, 2017	29.25	29.38	28.77	28.86
4787	NASDAQ	TSBK	Fri, Dec 15, 2017	28.30	29.46	27.29	29.14
4786	NASDAQ	TSBK	Thu, Dec 14, 2017	28.74	28.74	27.87	28.30
4785	NASDAQ	TSBK	Wed, Dec 13, 2017	27.44	28.73	27.44	28.46
4784	NASDAQ	TSBK	Tue, Dec 12, 2017	27.23	27.48	26.98	27.27
4783	NASDAQ	TSBK	Mon, Dec 11, 2017	27.27	27.30	27.10	27.18
4782	NASDAQ	TSBK	Fri, Dec 8, 2017	27.55	27.55	27.10	27.12
4781	NASDAQ	TSBK	Thu, Dec 7, 2017	27.35	27.76	27.18	27.42
4780	NASDAQ	TSBK	Wed, Dec 6, 2017	27.43	27.53	27.23	27.31
4779	NASDAQ	TSBK	Tue, Dec 5, 2017	27.88	27.88	27.42	27.42
4778	NASDAQ	TSBK	Mon, Dec 4, 2017	28.19	28.66	27.80	27.96
4777	NASDAQ	TSBK	Fri, Dec 1, 2017	28.79	28.79	27.47	27.89
4776	NASDAQ	TSBK	Thu, Nov 30, 2017	29.30	29.30	28.57	28.72
4775	NASDAQ	TSBK	Wed, Nov 29, 2017	28.52	29.39	28.39	29.30
4774	NASDAQ	TSBK	Tue, Nov 28, 2017	27.38	28.61	27.29	28.61
4773	NASDAQ	TSBK	Mon, Nov 27, 2017	28.10	28.12	27.35	27.55
4772	NASDAQ	TSBK	Fri, Nov 24, 2017	28.41	28.41	27.69	28.19
4771	NASDAQ	TSBK	Wed, Nov 22, 2017	28.04	28.75	27.39	28.31
4770	NASDAQ	TSBK	Tue, Nov 21, 2017	28.08	28.19	27.55	28.05
4769	NASDAQ	TSBK	Mon, Nov 20, 2017	27.93	28.04	27.62	27.92
4768	NASDAQ	TSBK	Fri, Nov 17, 2017	28.42	28.98	27.77	27.80
4767	NASDAQ	TSBK	Thu, Nov 16, 2017	27.80	28.86	27.80	28.52
4766	NASDAQ	TSBK	Wed, Nov 15, 2017	27.54	27.90	27.29	27.66
4765	NASDAQ	TSBK	Tue, Nov 14, 2017	27.58	27.83	27.50	27.72
4764	NASDAQ	TSBK	Mon, Nov 13, 2017	26.96	27.33	25.50	27.23
4763	NASDAQ	TSBK	Fri, Nov 10, 2017	27.35	28.14	27.11	27.25
4762	NASDAQ	TSBK	Thu, Nov 9, 2017	26.29	27.52	26.21	27.40
4761	NASDAQ	TSBK	Wed, Nov 8, 2017	27.64	28.45	25.54	26.33
4760	NASDAQ	TSBK	Tue, Nov 7, 2017	28.42	28.57	27.62	27.75
4759	NASDAQ	TSBK	Mon, Nov 6, 2017	28.55	28.97	28.24	28.45
4758	NASDAQ	TSBK	Fri, Nov 3, 2017	29.21	29.21	28.35	28.49
4757	NASDAQ	TSBK	Thu, Nov 2, 2017	28.24	29.21	27.74	29.20
4756	NASDAQ	TSBK	Wed, Nov 1, 2017	30.55	30.71	27.47	28.24
4755	NASDAQ	TSBK	Tue, Oct 31, 2017	30.88	30.94	30.02	30.31
4754	NASDAQ	TSBK	Mon, Oct 30, 2017	31.54	31.68	30.77	30.90
4753	NASDAQ	TSBK	Fri, Oct 27, 2017	31.26	31.84	31.09	31.79
4752	NASDAQ	TSBK	Thu, Oct 26, 2017	31.25	32.04	30.98	31.27
4751	NASDAQ	TSBK	Wed, Oct 25, 2017	30.90	31.48	30.65	31.26
4750	NASDAQ	TSBK	Tue, Oct 24, 2017	31.02	31.34	30.50	30.83
4749	NASDAQ	TSBK	Mon, Oct 23, 2017	32.00	32.00	30.57	30.61
4748	NASDAQ	TSBK	Fri, Oct 20, 2017	31.60	32.10	31.43	31.84
4747	NASDAQ	TSBK	Thu, Oct 19, 2017	30.88	31.67	30.81	31.37
4746	NASDAQ	TSBK	Wed, Oct 18, 2017	30.73	31.27	30.69	30.97
4745	NASDAQ	TSBK	Tue, Oct 17, 2017	30.50	30.71	30.25	30.71
4744	NASDAQ	TSBK	Mon, Oct 16, 2017	30.42	30.80	30.21	30.41
4743	NASDAQ	TSBK	Fri, Oct 13, 2017	30.32	30.67	30.28	30.41
4742	NASDAQ	TSBK	Thu, Oct 12, 2017	31.75	31.75	29.62	30.57
4741	NASDAQ	TSBK	Wed, Oct 11, 2017	32.08	32.10	31.55	31.76
4740	NASDAQ	TSBK	Tue, Oct 10, 2017	30.79	32.10	30.79	32.10
4739	NASDAQ	TSBK	Mon, Oct 9, 2017	30.18	30.69	29.64	30.56
4738	NASDAQ	TSBK	Fri, Oct 6, 2017	30.00	30.38	29.82	29.97
4737	NASDAQ	TSBK	Thu, Oct 5, 2017	30.40	30.43	29.91	30.00
4736	NASDAQ	TSBK	Wed, Oct 4, 2017	30.57	30.70	30.18	30.25
4735	NASDAQ	TSBK	Tue, Oct 3, 2017	30.99	31.01	30.30	30.58
4734	NASDAQ	TSBK	Mon, Oct 2, 2017	31.15	31.35	30.80	31.00
4733	NASDAQ	TSBK	Fri, Sep 29, 2017	31.34	31.88	30.66	31.34
4732	NASDAQ	TSBK	Thu, Sep 28, 2017	31.63	31.79	31.11	31.26
4731	NASDAQ	TSBK	Wed, Sep 27, 2017	31.58	32.06	30.20	31.58
4730	NASDAQ	TSBK	Tue, Sep 26, 2017	30.67	31.58	30.67	31.33
4729	NASDAQ	TSBK	Mon, Sep 25, 2017	29.74	30.65	29.74	30.61
4728	NASDAQ	TSBK	Fri, Sep 22, 2017	30.66	30.75	29.60	29.69
4727	NASDAQ	TSBK	Thu, Sep 21, 2017	30.30	30.71	30.29	30.56
4726	NASDAQ	TSBK	Wed, Sep 20, 2017	29.79	30.39	29.70	30.26
4725	NASDAQ	TSBK	Tue, Sep 19, 2017	29.49	29.80	29.08	29.70
4724	NASDAQ	TSBK	Mon, Sep 18, 2017	28.75	29.70	28.75	29.33
4723	NASDAQ	TSBK	Fri, Sep 15, 2017	28.59	29.14	28.24	28.66
4722	NASDAQ	TSBK	Thu, Sep 14, 2017	28.57	28.84	28.47	28.60
4721	NASDAQ	TSBK	Wed, Sep 13, 2017	28.51	28.95	27.89	28.57
4720	NASDAQ	TSBK	Tue, Sep 12, 2017	28.48	28.68	28.47	28.67
4719	NASDAQ	TSBK	Mon, Sep 11, 2017	28.00	28.50	28.00	28.46
4718	NASDAQ	TSBK	Fri, Sep 8, 2017	27.85	28.02	27.54	27.99
4717	NASDAQ	TSBK	Thu, Sep 7, 2017	27.75	27.85	27.23	27.73
4716	NASDAQ	TSBK	Wed, Sep 6, 2017	27.59	27.90	27.58	27.73
4715	NASDAQ	TSBK	Tue, Sep 5, 2017	27.76	27.88	27.15	27.72
4714	NASDAQ	TSBK	Fri, Sep 1, 2017	27.79	27.84	27.49	27.75
4713	NASDAQ	TSBK	Thu, Aug 31, 2017	27.68	27.71	27.38	27.71
4712	NASDAQ	TSBK	Wed, Aug 30, 2017	27.71	27.89	27.71	27.72
4711	NASDAQ	TSBK	Tue, Aug 29, 2017	27.70	27.85	27.69	27.73
4710	NASDAQ	TSBK	Mon, Aug 28, 2017	27.68	27.95	27.45	27.86
4709	NASDAQ	TSBK	Fri, Aug 25, 2017	27.15	27.69	26.96	27.69
4708	NASDAQ	TSBK	Thu, Aug 24, 2017	27.17	27.21	27.08	27.15
4707	NASDAQ	TSBK	Wed, Aug 23, 2017	26.78	27.31	26.70	27.06
4706	NASDAQ	TSBK	Tue, Aug 22, 2017	27.20	27.29	27.01	27.01
4705	NASDAQ	TSBK	Mon, Aug 21, 2017	26.66	27.37	26.66	27.20
4704	NASDAQ	TSBK	Fri, Aug 18, 2017	26.46	26.83	26.46	26.75
4703	NASDAQ	TSBK	Thu, Aug 17, 2017	26.95	26.95	26.48	26.71
4702	NASDAQ	TSBK	Wed, Aug 16, 2017	26.77	27.10	26.77	26.93
4701	NASDAQ	TSBK	Tue, Aug 15, 2017	27.00	27.17	26.62	26.78
4700	NASDAQ	TSBK	Mon, Aug 14, 2017	26.44	26.86	26.16	26.75
4699	NASDAQ	TSBK	Fri, Aug 11, 2017	26.42	26.52	25.85	26.22
4698	NASDAQ	TSBK	Thu, Aug 10, 2017	26.79	26.98	26.22	26.64
4697	NASDAQ	TSBK	Wed, Aug 9, 2017	27.00	27.15	26.62	26.82
4696	NASDAQ	TSBK	Tue, Aug 8, 2017	26.98	27.38	26.88	27.19
4695	NASDAQ	TSBK	Mon, Aug 7, 2017	27.28	27.41	26.92	27.08
4694	NASDAQ	TSBK	Fri, Aug 4, 2017	27.20	27.54	26.72	27.28
4693	NASDAQ	TSBK	Thu, Aug 3, 2017	26.90	27.57	26.39	27.00
4692	NASDAQ	TSBK	Wed, Aug 2, 2017	27.48	27.50	26.65	26.92
4691	NASDAQ	TSBK	Tue, Aug 1, 2017	27.15	27.69	26.98	27.50
4690	NASDAQ	TSBK	Mon, Jul 31, 2017	27.15	27.27	26.73	26.96
4689	NASDAQ	TSBK	Fri, Jul 28, 2017	27.01	27.24	26.59	26.96
4688	NASDAQ	TSBK	Thu, Jul 27, 2017	26.69	27.56	26.59	26.93
4687	NASDAQ	TSBK	Wed, Jul 26, 2017	25.67	27.20	25.66	26.70
4686	NASDAQ	TSBK	Tue, Jul 25, 2017	25.33	25.83	25.08	25.67
4685	NASDAQ	TSBK	Mon, Jul 24, 2017	25.74	25.93	24.89	25.31
4684	NASDAQ	TSBK	Fri, Jul 21, 2017	26.05	26.25	25.48	25.90
4683	NASDAQ	TSBK	Thu, Jul 20, 2017	26.14	26.14	25.61	25.80
4682	NASDAQ	TSBK	Wed, Jul 19, 2017	25.89	26.24	25.89	26.15
4681	NASDAQ	TSBK	Tue, Jul 18, 2017	25.88	26.25	25.43	26.06
4680	NASDAQ	TSBK	Mon, Jul 17, 2017	25.58	26.10	25.02	25.95
4679	NASDAQ	TSBK	Fri, Jul 14, 2017	25.98	26.29	25.35	25.80
4678	NASDAQ	TSBK	Thu, Jul 13, 2017	26.00	26.11	25.21	26.01
4677	NASDAQ	TSBK	Wed, Jul 12, 2017	25.93	26.20	25.72	26.11
4676	NASDAQ	TSBK	Tue, Jul 11, 2017	25.85	26.10	24.69	25.96
4675	NASDAQ	TSBK	Mon, Jul 10, 2017	25.78	26.00	25.44	25.86
4674	NASDAQ	TSBK	Fri, Jul 7, 2017	26.10	26.19	25.29	25.77
4673	NASDAQ	TSBK	Thu, Jul 6, 2017	25.60	26.65	25.26	26.11
4672	NASDAQ	TSBK	Wed, Jul 5, 2017	25.35	25.75	24.75	25.75
4671	NASDAQ	TSBK	Mon, Jul 3, 2017	25.20	25.55	25.20	25.39
4670	NASDAQ	TSBK	Fri, Jun 30, 2017	25.50	25.82	24.91	25.27
4669	NASDAQ	TSBK	Thu, Jun 29, 2017	25.13	26.04	24.25	25.52
4668	NASDAQ	TSBK	Wed, Jun 28, 2017	23.86	25.20	23.86	25.00
4667	NASDAQ	TSBK	Tue, Jun 27, 2017	23.51	23.95	23.51	23.79
4666	NASDAQ	TSBK	Mon, Jun 26, 2017	23.01	23.99	22.37	23.74
4665	NASDAQ	TSBK	Fri, Jun 23, 2017	23.00	23.44	21.64	22.97
4664	NASDAQ	TSBK	Thu, Jun 22, 2017	23.13	23.60	22.71	22.94
4663	NASDAQ	TSBK	Wed, Jun 21, 2017	23.81	24.08	22.97	23.08
4662	NASDAQ	TSBK	Tue, Jun 20, 2017	23.47	24.21	22.93	23.71
4661	NASDAQ	TSBK	Mon, Jun 19, 2017	24.38	24.50	23.31	23.63
4660	NASDAQ	TSBK	Fri, Jun 16, 2017	24.08	24.50	23.76	24.19
4659	NASDAQ	TSBK	Thu, Jun 15, 2017	23.00	24.19	22.74	24.00
4658	NASDAQ	TSBK	Wed, Jun 14, 2017	24.59	24.80	23.16	23.25
4657	NASDAQ	TSBK	Tue, Jun 13, 2017	23.42	25.43	22.98	24.59
4656	NASDAQ	TSBK	Mon, Jun 12, 2017	23.30	23.42	22.61	23.25
4655	NASDAQ	TSBK	Fri, Jun 9, 2017	22.97	23.20	22.96	23.20
4654	NASDAQ	TSBK	Thu, Jun 8, 2017	22.37	22.86	22.23	22.79
4653	NASDAQ	TSBK	Wed, Jun 7, 2017	22.60	22.70	22.06	22.50
4652	NASDAQ	TSBK	Tue, Jun 6, 2017	22.70	22.75	22.31	22.48
4651	NASDAQ	TSBK	Mon, Jun 5, 2017	22.60	22.75	22.31	22.70
4650	NASDAQ	TSBK	Fri, Jun 2, 2017	22.42	22.56	22.04	22.45
4649	NASDAQ	TSBK	Thu, Jun 1, 2017	22.62	22.85	22.24	22.34
4648	NASDAQ	TSBK	Wed, May 31, 2017	22.55	22.95	22.37	22.72
4647	NASDAQ	TSBK	Tue, May 30, 2017	22.75	22.96	22.52	22.55
4646	NASDAQ	TSBK	Fri, May 26, 2017	22.60	22.75	22.55	22.71
4645	NASDAQ	TSBK	Thu, May 25, 2017	22.55	22.60	22.50	22.60
4644	NASDAQ	TSBK	Wed, May 24, 2017	22.59	22.60	22.52	22.60
4643	NASDAQ	TSBK	Tue, May 23, 2017	22.56	22.60	22.46	22.51
4642	NASDAQ	TSBK	Mon, May 22, 2017	22.60	22.60	22.49	22.59
4641	NASDAQ	TSBK	Fri, May 19, 2017	22.45	22.60	22.37	22.60
4640	NASDAQ	TSBK	Thu, May 18, 2017	22.02	22.50	22.02	22.50
4639	NASDAQ	TSBK	Wed, May 17, 2017	22.43	22.47	21.71	22.34
4638	NASDAQ	TSBK	Tue, May 16, 2017	22.28	22.45	22.04	22.44
4637	NASDAQ	TSBK	Mon, May 15, 2017	22.18	22.39	22.18	22.30
4636	NASDAQ	TSBK	Fri, May 12, 2017	22.19	22.23	21.94	22.18
4635	NASDAQ	TSBK	Thu, May 11, 2017	22.09	22.24	21.65	22.01
4634	NASDAQ	TSBK	Wed, May 10, 2017	22.06	22.10	21.99	22.09
4633	NASDAQ	TSBK	Tue, May 9, 2017	21.96	22.21	21.96	22.10
4632	NASDAQ	TSBK	Mon, May 8, 2017	21.94	22.00	21.90	21.94
4631	NASDAQ	TSBK	Fri, May 5, 2017	21.63	21.99	21.63	21.92
4630	NASDAQ	TSBK	Thu, May 4, 2017	21.89	21.98	21.53	21.93
4629	NASDAQ	TSBK	Wed, May 3, 2017	21.84	21.97	21.54	21.81
4628	NASDAQ	TSBK	Tue, May 2, 2017	22.12	22.44	21.50	21.88
4627	NASDAQ	TSBK	Mon, May 1, 2017	21.95	22.69	21.08	21.93
4626	NASDAQ	TSBK	Fri, Apr 28, 2017	22.63	22.86	21.90	22.06
4625	NASDAQ	TSBK	Thu, Apr 27, 2017	22.33	22.90	22.33	22.63
4624	NASDAQ	TSBK	Wed, Apr 26, 2017	22.99	22.99	22.31	22.31
4623	NASDAQ	TSBK	Tue, Apr 25, 2017	22.59	22.99	22.28	22.70
4622	NASDAQ	TSBK	Mon, Apr 24, 2017	22.16	22.62	22.09	22.50
4621	NASDAQ	TSBK	Fri, Apr 21, 2017	22.45	22.48	22.22	22.22
4620	NASDAQ	TSBK	Thu, Apr 20, 2017	22.20	22.51	22.20	22.24
4619	NASDAQ	TSBK	Wed, Apr 19, 2017	22.48	22.52	22.33	22.51
4618	NASDAQ	TSBK	Tue, Apr 18, 2017	22.37	22.45	22.10	22.29
4617	NASDAQ	TSBK	Mon, Apr 17, 2017	21.86	22.44	21.86	22.33
4616	NASDAQ	TSBK	Thu, Apr 13, 2017	22.20	22.20	21.63	21.85
4615	NASDAQ	TSBK	Wed, Apr 12, 2017	21.97	22.55	21.97	22.25
4614	NASDAQ	TSBK	Tue, Apr 11, 2017	22.06	22.22	21.72	21.90
4613	NASDAQ	TSBK	Mon, Apr 10, 2017	22.67	22.67	21.59	22.22
4612	NASDAQ	TSBK	Fri, Apr 7, 2017	22.90	22.90	21.85	22.70
4611	NASDAQ	TSBK	Thu, Apr 6, 2017	22.62	22.99	22.13	22.82
4610	NASDAQ	TSBK	Wed, Apr 5, 2017	23.00	23.12	21.95	22.97
4609	NASDAQ	TSBK	Tue, Apr 4, 2017	22.19	23.43	22.19	22.87
4608	NASDAQ	TSBK	Mon, Apr 3, 2017	22.36	23.00	22.36	22.86
4607	NASDAQ	TSBK	Fri, Mar 31, 2017	21.39	22.67	21.39	22.40
4606	NASDAQ	TSBK	Thu, Mar 30, 2017	21.40	21.40	21.07	21.15
4605	NASDAQ	TSBK	Wed, Mar 29, 2017	20.95	21.40	20.93	21.40
4604	NASDAQ	TSBK	Tue, Mar 28, 2017	21.21	21.40	21.03	21.03
4603	NASDAQ	TSBK	Mon, Mar 27, 2017	21.14	21.40	21.06	21.06
4602	NASDAQ	TSBK	Fri, Mar 24, 2017	21.29	21.40	20.89	21.40
4601	NASDAQ	TSBK	Thu, Mar 23, 2017	21.00	21.38	20.80	21.38
4600	NASDAQ	TSBK	Wed, Mar 22, 2017	21.09	21.40	20.80	21.39
4599	NASDAQ	TSBK	Tue, Mar 21, 2017	21.06	21.28	20.91	21.02
4598	NASDAQ	TSBK	Mon, Mar 20, 2017	20.99	21.28	20.85	21.22
4597	NASDAQ	TSBK	Fri, Mar 17, 2017	21.08	21.14	20.98	21.00
4596	NASDAQ	TSBK	Thu, Mar 16, 2017	21.12	21.24	21.02	21.14
4595	NASDAQ	TSBK	Wed, Mar 15, 2017	21.25	21.34	20.83	21.00
4594	NASDAQ	TSBK	Tue, Mar 14, 2017	21.23	21.30	21.14	21.24
4593	NASDAQ	TSBK	Mon, Mar 13, 2017	21.01	21.29	21.01	21.23
4592	NASDAQ	TSBK	Fri, Mar 10, 2017	21.37	21.37	21.02	21.12
4591	NASDAQ	TSBK	Thu, Mar 9, 2017	21.30	21.38	21.15	21.32
4590	NASDAQ	TSBK	Wed, Mar 8, 2017	21.19	21.37	21.01	21.08
4589	NASDAQ	TSBK	Tue, Mar 7, 2017	20.88	21.36	20.88	21.22
4588	NASDAQ	TSBK	Mon, Mar 6, 2017	21.00	21.16	20.80	20.90
4587	NASDAQ	TSBK	Fri, Mar 3, 2017	21.06	21.34	21.00	21.02
4586	NASDAQ	TSBK	Thu, Mar 2, 2017	21.60	21.96	21.00	21.17
4585	NASDAQ	TSBK	Wed, Mar 1, 2017	21.08	22.13	21.08	21.60
4584	NASDAQ	TSBK	Tue, Feb 28, 2017	21.66	21.66	20.90	20.90
4583	NASDAQ	TSBK	Mon, Feb 27, 2017	21.19	22.02	21.19	21.40
4582	NASDAQ	TSBK	Fri, Feb 24, 2017	22.30	22.45	20.51	21.16
4581	NASDAQ	TSBK	Thu, Feb 23, 2017	22.26	22.75	22.02	22.60
4580	NASDAQ	TSBK	Wed, Feb 22, 2017	22.46	22.75	22.46	22.70
4579	NASDAQ	TSBK	Tue, Feb 21, 2017	22.24	22.57	21.96	22.56
4578	NASDAQ	TSBK	Fri, Feb 17, 2017	22.09	22.30	21.99	22.01
4577	NASDAQ	TSBK	Thu, Feb 16, 2017	22.25	22.25	22.03	22.06
4576	NASDAQ	TSBK	Wed, Feb 15, 2017	22.25	22.25	22.16	22.23
4575	NASDAQ	TSBK	Tue, Feb 14, 2017	22.24	22.25	21.96	22.23
4574	NASDAQ	TSBK	Mon, Feb 13, 2017	22.10	22.25	22.03	22.17
4573	NASDAQ	TSBK	Fri, Feb 10, 2017	21.99	22.05	21.91	21.93
4572	NASDAQ	TSBK	Thu, Feb 9, 2017	21.85	22.00	21.85	21.95
4571	NASDAQ	TSBK	Wed, Feb 8, 2017	21.83	22.00	21.66	22.00
4570	NASDAQ	TSBK	Tue, Feb 7, 2017	21.76	22.00	21.59	21.87
4569	NASDAQ	TSBK	Mon, Feb 6, 2017	21.27	22.70	21.27	21.88
4568	NASDAQ	TSBK	Fri, Feb 3, 2017	21.25	21.25	21.19	21.25
4567	NASDAQ	TSBK	Thu, Feb 2, 2017	20.94	21.25	20.94	21.23
4566	NASDAQ	TSBK	Wed, Feb 1, 2017	20.90	21.00	20.82	20.82
4565	NASDAQ	TSBK	Tue, Jan 31, 2017	21.00	21.00	20.90	20.91
4564	NASDAQ	TSBK	Mon, Jan 30, 2017	20.93	20.99	20.80	20.80
4563	NASDAQ	TSBK	Fri, Jan 27, 2017	20.85	21.00	20.75	20.99
4562	NASDAQ	TSBK	Thu, Jan 26, 2017	20.97	20.97	20.86	20.86
4561	NASDAQ	TSBK	Wed, Jan 25, 2017	20.93	20.99	20.80	20.81
4560	NASDAQ	TSBK	Tue, Jan 24, 2017	20.50	20.99	20.50	20.93
4559	NASDAQ	TSBK	Mon, Jan 23, 2017	20.38	20.55	20.30	20.54
4558	NASDAQ	TSBK	Fri, Jan 20, 2017	20.42	20.54	20.28	20.54
4557	NASDAQ	TSBK	Thu, Jan 19, 2017	20.45	20.45	20.30	20.42
4556	NASDAQ	TSBK	Wed, Jan 18, 2017	20.29	20.54	20.29	20.41
4555	NASDAQ	TSBK	Tue, Jan 17, 2017	20.34	20.48	20.28	20.30
4554	NASDAQ	TSBK	Fri, Jan 13, 2017	20.52	20.55	20.29	20.48
4553	NASDAQ	TSBK	Thu, Jan 12, 2017	20.50	20.71	20.30	20.48
4552	NASDAQ	TSBK	Wed, Jan 11, 2017	20.47	20.73	20.30	20.65
4551	NASDAQ	TSBK	Tue, Jan 10, 2017	20.36	20.58	20.36	20.45
4550	NASDAQ	TSBK	Mon, Jan 9, 2017	20.28	20.44	20.28	20.37
4549	NASDAQ	TSBK	Fri, Jan 6, 2017	20.36	20.72	20.29	20.30
4548	NASDAQ	TSBK	Thu, Jan 5, 2017	20.28	20.72	20.28	20.50
4547	NASDAQ	TSBK	Wed, Jan 4, 2017	20.44	20.50	20.28	20.30
4546	NASDAQ	TSBK	Tue, Jan 3, 2017	20.75	20.75	20.00	20.31
4545	NASDAQ	TSBK	Fri, Dec 30, 2016	20.55	20.73	20.42	20.66
4544	NASDAQ	TSBK	Thu, Dec 29, 2016	20.28	20.64	20.26	20.39
4543	NASDAQ	TSBK	Wed, Dec 28, 2016	20.30	20.64	20.27	20.31
4542	NASDAQ	TSBK	Tue, Dec 27, 2016	20.28	20.35	20.25	20.34
4541	NASDAQ	TSBK	Fri, Dec 23, 2016	20.36	20.40	20.12	20.40
4540	NASDAQ	TSBK	Thu, Dec 22, 2016	20.51	20.57	20.31	20.31
4539	NASDAQ	TSBK	Wed, Dec 21, 2016	20.50	20.65	20.28	20.58
4538	NASDAQ	TSBK	Tue, Dec 20, 2016	20.48	20.73	20.48	20.65
4537	NASDAQ	TSBK	Mon, Dec 19, 2016	20.59	20.64	20.32	20.32
4536	NASDAQ	TSBK	Fri, Dec 16, 2016	20.50	20.60	20.35	20.54
4535	NASDAQ	TSBK	Thu, Dec 15, 2016	20.48	20.66	20.36	20.41
4534	NASDAQ	TSBK	Wed, Dec 14, 2016	20.35	20.60	20.28	20.50
4533	NASDAQ	TSBK	Tue, Dec 13, 2016	20.54	20.59	20.31	20.39
4532	NASDAQ	TSBK	Mon, Dec 12, 2016	20.46	20.59	20.38	20.40
4531	NASDAQ	TSBK	Fri, Dec 9, 2016	20.44	20.75	20.44	20.59
4530	NASDAQ	TSBK	Thu, Dec 8, 2016	20.75	20.75	20.51	20.75
4529	NASDAQ	TSBK	Wed, Dec 7, 2016	20.90	20.90	20.36	20.66
4528	NASDAQ	TSBK	Tue, Dec 6, 2016	20.87	21.00	20.79	20.95
4527	NASDAQ	TSBK	Mon, Dec 5, 2016	20.17	21.15	20.17	20.64
4526	NASDAQ	TSBK	Fri, Dec 2, 2016	19.57	20.00	19.51	20.00
4525	NASDAQ	TSBK	Thu, Dec 1, 2016	19.23	19.91	18.80	19.47
4524	NASDAQ	TSBK	Wed, Nov 30, 2016	19.06	19.62	18.71	19.13
4523	NASDAQ	TSBK	Tue, Nov 29, 2016	18.65	19.05	18.65	18.91
4522	NASDAQ	TSBK	Mon, Nov 28, 2016	19.12	19.12	18.51	18.61
4521	NASDAQ	TSBK	Fri, Nov 25, 2016	18.96	19.05	18.94	19.05
4520	NASDAQ	TSBK	Wed, Nov 23, 2016	18.94	18.94	18.80	18.84
4519	NASDAQ	TSBK	Tue, Nov 22, 2016	18.94	18.94	18.86	18.93
4518	NASDAQ	TSBK	Mon, Nov 21, 2016	19.06	19.06	18.85	18.95
4517	NASDAQ	TSBK	Fri, Nov 18, 2016	18.78	18.95	18.31	18.94
4516	NASDAQ	TSBK	Thu, Nov 17, 2016	17.50	18.99	17.45	18.82
4515	NASDAQ	TSBK	Wed, Nov 16, 2016	17.50	17.50	17.45	17.50
4514	NASDAQ	TSBK	Tue, Nov 15, 2016	17.41	17.50	17.39	17.50
4513	NASDAQ	TSBK	Mon, Nov 14, 2016	17.25	17.69	17.12	17.32
4512	NASDAQ	TSBK	Fri, Nov 11, 2016	16.86	17.23	16.83	17.22
4511	NASDAQ	TSBK	Thu, Nov 10, 2016	16.71	16.90	16.63	16.86
4510	NASDAQ	TSBK	Wed, Nov 9, 2016	16.78	16.78	16.70	16.71
4509	NASDAQ	TSBK	Tue, Nov 8, 2016	16.75	16.85	16.68	16.69
4508	NASDAQ	TSBK	Mon, Nov 7, 2016	16.77	16.77	16.58	16.75
4507	NASDAQ	TSBK	Fri, Nov 4, 2016	16.19	16.65	16.17	16.58
4506	NASDAQ	TSBK	Thu, Nov 3, 2016	16.30	16.61	16.10	16.61
4505	NASDAQ	TSBK	Wed, Nov 2, 2016	16.51	16.52	16.37	16.37
4504	NASDAQ	TSBK	Tue, Nov 1, 2016	16.16	16.52	16.13	16.44
4503	NASDAQ	TSBK	Mon, Oct 31, 2016	16.90	16.90	16.21	16.46
4502	NASDAQ	TSBK	Fri, Oct 28, 2016	16.51	16.58	16.03	16.38
4501	NASDAQ	TSBK	Thu, Oct 27, 2016	16.66	16.66	15.94	16.50
4500	NASDAQ	TSBK	Wed, Oct 26, 2016	16.42	16.54	16.42	16.49
4499	NASDAQ	TSBK	Tue, Oct 25, 2016	16.62	16.76	16.42	16.42
4498	NASDAQ	TSBK	Mon, Oct 24, 2016	16.90	16.90	16.54	16.79
4497	NASDAQ	TSBK	Fri, Oct 21, 2016	16.90	16.90	16.71	16.89
4496	NASDAQ	TSBK	Thu, Oct 20, 2016	16.50	16.88	16.44	16.85
4495	NASDAQ	TSBK	Wed, Oct 19, 2016	16.00	16.60	15.98	16.41
4494	NASDAQ	TSBK	Tue, Oct 18, 2016	16.00	16.00	15.90	15.92
4493	NASDAQ	TSBK	Mon, Oct 17, 2016	15.95	16.00	15.85	15.95
4492	NASDAQ	TSBK	Fri, Oct 14, 2016	15.96	15.96	15.88	15.94
4491	NASDAQ	TSBK	Thu, Oct 13, 2016	15.75	16.00	15.74	15.82
4490	NASDAQ	TSBK	Wed, Oct 12, 2016	15.80	15.80	15.71	15.71
4489	NASDAQ	TSBK	Tue, Oct 11, 2016	15.75	15.80	15.67	15.71
4488	NASDAQ	TSBK	Mon, Oct 10, 2016	15.75	15.75	15.64	15.74
4487	NASDAQ	TSBK	Fri, Oct 7, 2016	15.75	15.75	15.66	15.75
4486	NASDAQ	TSBK	Thu, Oct 6, 2016	15.75	15.75	15.70	15.74
4485	NASDAQ	TSBK	Wed, Oct 5, 2016	15.75	15.75	15.60	15.75
4484	NASDAQ	TSBK	Tue, Oct 4, 2016	15.72	15.75	15.62	15.71
4483	NASDAQ	TSBK	Mon, Oct 3, 2016	15.66	15.75	15.58	15.74
4482	NASDAQ	TSBK	Fri, Sep 30, 2016	15.61	15.75	15.45	15.75
4481	NASDAQ	TSBK	Thu, Sep 29, 2016	15.50	15.74	15.35	15.73
4480	NASDAQ	TSBK	Wed, Sep 28, 2016	15.71	15.71	15.52	15.52
4479	NASDAQ	TSBK	Tue, Sep 27, 2016	15.75	15.75	15.37	15.67
4478	NASDAQ	TSBK	Mon, Sep 26, 2016	15.52	15.73	15.45	15.73
4477	NASDAQ	TSBK	Fri, Sep 23, 2016	15.47	15.74	15.40	15.60
4476	NASDAQ	TSBK	Thu, Sep 22, 2016	15.49	15.59	15.43	15.43
4475	NASDAQ	TSBK	Wed, Sep 21, 2016	15.50	15.79	15.30	15.45
4474	NASDAQ	TSBK	Tue, Sep 20, 2016	15.34	15.49	15.27	15.45
4473	NASDAQ	TSBK	Mon, Sep 19, 2016	15.40	15.40	15.23	15.39
4472	NASDAQ	TSBK	Fri, Sep 16, 2016	15.21	15.50	15.08	15.50
4471	NASDAQ	TSBK	Thu, Sep 15, 2016	15.24	15.24	15.07	15.12
4470	NASDAQ	TSBK	Wed, Sep 14, 2016	15.12	15.26	15.01	15.20
4469	NASDAQ	TSBK	Tue, Sep 13, 2016	15.01	15.33	15.01	15.32
4468	NASDAQ	TSBK	Mon, Sep 12, 2016	15.10	15.15	15.00	15.15
4467	NASDAQ	TSBK	Fri, Sep 9, 2016	15.18	15.21	15.07	15.18
4466	NASDAQ	TSBK	Thu, Sep 8, 2016	15.43	15.43	15.15	15.17
4465	NASDAQ	TSBK	Wed, Sep 7, 2016	15.12	15.49	15.12	15.29
4464	NASDAQ	TSBK	Tue, Sep 6, 2016	15.08	15.19	15.00	15.19
4463	NASDAQ	TSBK	Fri, Sep 2, 2016	15.28	15.37	15.19	15.19
4462	NASDAQ	TSBK	Thu, Sep 1, 2016	15.07	15.23	15.06	15.23
4461	NASDAQ	TSBK	Wed, Aug 31, 2016	15.18	15.36	15.18	15.22
4460	NASDAQ	TSBK	Tue, Aug 30, 2016	15.22	15.22	15.15	15.17
4459	NASDAQ	TSBK	Mon, Aug 29, 2016	15.29	15.41	15.13	15.41
4458	NASDAQ	TSBK	Fri, Aug 26, 2016	15.09	15.11	15.09	15.11
4457	NASDAQ	TSBK	Thu, Aug 25, 2016	15.23	15.28	15.07	15.10
4456	NASDAQ	TSBK	Wed, Aug 24, 2016	15.24	15.30	15.06	15.28
4455	NASDAQ	TSBK	Tue, Aug 23, 2016	15.26	15.43	15.26	15.27
4454	NASDAQ	TSBK	Mon, Aug 22, 2016	15.17	15.25	15.17	15.25
4453	NASDAQ	TSBK	Fri, Aug 19, 2016	15.06	15.28	15.06	15.21
4452	NASDAQ	TSBK	Thu, Aug 18, 2016	15.12	15.15	15.10	15.15
4451	NASDAQ	TSBK	Wed, Aug 17, 2016	15.20	15.20	15.10	15.19
4450	NASDAQ	TSBK	Tue, Aug 16, 2016	15.28	15.29	15.11	15.20
4449	NASDAQ	TSBK	Mon, Aug 15, 2016	15.03	15.39	15.00	15.39
4448	NASDAQ	TSBK	Fri, Aug 12, 2016	15.31	15.31	14.96	14.96
4447	NASDAQ	TSBK	Thu, Aug 11, 2016	15.34	15.50	15.27	15.33
4446	NASDAQ	TSBK	Wed, Aug 10, 2016	15.38	15.41	15.38	15.40
4445	NASDAQ	TSBK	Tue, Aug 9, 2016	15.50	15.50	15.40	15.50
4444	NASDAQ	TSBK	Mon, Aug 8, 2016	15.50	15.60	15.43	15.58
4443	NASDAQ	TSBK	Fri, Aug 5, 2016	15.47	15.51	15.40	15.50
4442	NASDAQ	TSBK	Thu, Aug 4, 2016	15.50	15.50	15.45	15.50
4441	NASDAQ	TSBK	Wed, Aug 3, 2016	15.65	15.65	15.50	15.50
4440	NASDAQ	TSBK	Tue, Aug 2, 2016	15.27	15.64	15.27	15.64
4439	NASDAQ	TSBK	Mon, Aug 1, 2016	15.03	15.49	14.79	15.45
4438	NASDAQ	TSBK	Fri, Jul 29, 2016	15.24	15.26	14.90	15.11
4437	NASDAQ	TSBK	Thu, Jul 28, 2016	14.98	15.65	14.98	15.30
4436	NASDAQ	TSBK	Wed, Jul 27, 2016	15.06	15.35	14.91	14.92
4435	NASDAQ	TSBK	Tue, Jul 26, 2016	15.20	15.52	14.91	15.15
4434	NASDAQ	TSBK	Mon, Jul 25, 2016	14.98	15.45	14.90	15.32
4433	NASDAQ	TSBK	Fri, Jul 22, 2016	15.05	15.05	14.88	15.01
4432	NASDAQ	TSBK	Thu, Jul 21, 2016	14.98	15.00	14.85	15.00
4431	NASDAQ	TSBK	Wed, Jul 20, 2016	14.91	15.00	14.91	14.96
4430	NASDAQ	TSBK	Tue, Jul 19, 2016	14.61	14.97	14.61	14.88
4429	NASDAQ	TSBK	Mon, Jul 18, 2016	14.81	14.83	14.60	14.71
4428	NASDAQ	TSBK	Fri, Jul 15, 2016	14.93	14.95	14.81	14.81
4427	NASDAQ	TSBK	Thu, Jul 14, 2016	14.92	14.92	14.65	14.81
4426	NASDAQ	TSBK	Wed, Jul 13, 2016	14.60	14.87	14.56	14.87
4425	NASDAQ	TSBK	Tue, Jul 12, 2016	15.12	15.20	14.36	14.90
4424	NASDAQ	TSBK	Mon, Jul 11, 2016	15.22	15.29	14.97	15.19
4423	NASDAQ	TSBK	Fri, Jul 8, 2016	14.96	15.42	14.96	15.23
4422	NASDAQ	TSBK	Thu, Jul 7, 2016	15.20	15.23	14.52	14.91
4421	NASDAQ	TSBK	Wed, Jul 6, 2016	14.98	15.25	14.98	15.17
4420	NASDAQ	TSBK	Tue, Jul 5, 2016	15.28	15.33	15.01	15.09
4419	NASDAQ	TSBK	Fri, Jul 1, 2016	15.02	15.38	14.92	15.35
4418	NASDAQ	TSBK	Thu, Jun 30, 2016	14.82	15.00	14.27	15.00
4417	NASDAQ	TSBK	Wed, Jun 29, 2016	14.81	14.84	14.34	14.49
4416	NASDAQ	TSBK	Tue, Jun 28, 2016	14.47	14.70	14.47	14.47
4415	NASDAQ	TSBK	Mon, Jun 27, 2016	15.20	15.20	14.23	14.40
4414	NASDAQ	TSBK	Fri, Jun 24, 2016	15.51	15.66	15.10	15.25
4413	NASDAQ	TSBK	Thu, Jun 23, 2016	15.52	15.67	15.51	15.52
4412	NASDAQ	TSBK	Wed, Jun 22, 2016	15.64	15.84	15.52	15.64
4411	NASDAQ	TSBK	Tue, Jun 21, 2016	15.75	15.76	15.66	15.68
4410	NASDAQ	TSBK	Mon, Jun 20, 2016	15.75	16.10	15.70	15.72
4409	NASDAQ	TSBK	Fri, Jun 17, 2016	15.11	15.73	15.10	15.73
4408	NASDAQ	TSBK	Thu, Jun 16, 2016	15.15	15.15	15.07	15.14
4407	NASDAQ	TSBK	Wed, Jun 15, 2016	15.24	15.39	15.24	15.33
4406	NASDAQ	TSBK	Tue, Jun 14, 2016	15.05	15.24	15.03	15.14
4405	NASDAQ	TSBK	Mon, Jun 13, 2016	15.30	15.33	15.16	15.16
4404	NASDAQ	TSBK	Fri, Jun 10, 2016	15.30	15.30	15.14	15.23
4403	NASDAQ	TSBK	Thu, Jun 9, 2016	15.11	15.25	15.11	15.11
4402	NASDAQ	TSBK	Wed, Jun 8, 2016	15.15	15.15	15.15	15.15
4401	NASDAQ	TSBK	Tue, Jun 7, 2016	15.28	15.28	15.02	15.28
4400	NASDAQ	TSBK	Mon, Jun 6, 2016	15.09	15.28	15.02	15.28
4399	NASDAQ	TSBK	Fri, Jun 3, 2016	15.26	15.27	14.90	15.18
4398	NASDAQ	TSBK	Thu, Jun 2, 2016	15.20	15.29	15.13	15.17
4397	NASDAQ	TSBK	Wed, Jun 1, 2016	15.02	15.20	14.99	15.14
4396	NASDAQ	TSBK	Tue, May 31, 2016	15.05	15.05	14.82	14.98
4395	NASDAQ	TSBK	Fri, May 27, 2016	14.89	15.08	14.89	14.90
4394	NASDAQ	TSBK	Thu, May 26, 2016	14.87	15.00	14.87	15.00
4393	NASDAQ	TSBK	Wed, May 25, 2016	14.79	14.79	14.79	14.79
4392	NASDAQ	TSBK	Tue, May 24, 2016	14.69	14.77	14.56	14.75
4391	NASDAQ	TSBK	Mon, May 23, 2016	14.66	14.99	14.50	14.60
4390	NASDAQ	TSBK	Fri, May 20, 2016	14.48	14.67	14.40	14.67
4389	NASDAQ	TSBK	Thu, May 19, 2016	14.20	14.40	14.20	14.40
4388	NASDAQ	TSBK	Wed, May 18, 2016	14.19	14.20	14.19	14.20
4387	NASDAQ	TSBK	Tue, May 17, 2016	14.20	14.25	14.12	14.13
4386	NASDAQ	TSBK	Mon, May 16, 2016	14.16	14.18	14.05	14.18
4385	NASDAQ	TSBK	Fri, May 13, 2016	14.07	14.15	14.06	14.15
4384	NASDAQ	TSBK	Thu, May 12, 2016	14.05	14.10	14.05	14.05
4383	NASDAQ	TSBK	Wed, May 11, 2016	14.15	14.15	14.07	14.14
4382	NASDAQ	TSBK	Tue, May 10, 2016	14.35	14.35	14.10	14.21
4381	NASDAQ	TSBK	Mon, May 9, 2016	14.10	14.25	14.10	14.19
4380	NASDAQ	TSBK	Fri, May 6, 2016	13.97	14.13	13.95	14.11
4379	NASDAQ	TSBK	Thu, May 5, 2016	14.00	14.00	13.82	13.99
4378	NASDAQ	TSBK	Wed, May 4, 2016	14.20	14.20	13.75	14.00
4377	NASDAQ	TSBK	Tue, May 3, 2016	14.14	14.20	13.89	13.90
4376	NASDAQ	TSBK	Mon, May 2, 2016	13.81	14.39	13.54	14.02
4375	NASDAQ	TSBK	Fri, Apr 29, 2016	13.65	13.83	13.65	13.82
4374	NASDAQ	TSBK	Thu, Apr 28, 2016	13.52	13.85	13.50	13.79
4373	NASDAQ	TSBK	Wed, Apr 27, 2016	13.55	13.55	13.25	13.46
4372	NASDAQ	TSBK	Tue, Apr 26, 2016	13.43	13.50	13.36	13.48
4371	NASDAQ	TSBK	Mon, Apr 25, 2016	13.15	13.49	13.14	13.49
4370	NASDAQ	TSBK	Fri, Apr 22, 2016	13.14	13.15	13.07	13.07
4369	NASDAQ	TSBK	Thu, Apr 21, 2016	12.96	13.00	12.94	13.00
4368	NASDAQ	TSBK	Wed, Apr 20, 2016	12.95	12.97	12.95	12.97
4367	NASDAQ	TSBK	Tue, Apr 19, 2016	12.90	13.13	12.76	13.06
4366	NASDAQ	TSBK	Mon, Apr 18, 2016	13.12	13.14	12.92	12.92
4365	NASDAQ	TSBK	Fri, Apr 15, 2016	13.10	13.15	12.91	12.91
4364	NASDAQ	TSBK	Thu, Apr 14, 2016	13.04	13.05	13.01	13.03
4363	NASDAQ	TSBK	Wed, Apr 13, 2016	12.85	13.04	12.85	13.04
4362	NASDAQ	TSBK	Tue, Apr 12, 2016	12.99	13.08	12.85	12.85
4361	NASDAQ	TSBK	Mon, Apr 11, 2016	12.82	13.19	12.82	13.13
4360	NASDAQ	TSBK	Fri, Apr 8, 2016	12.88	13.15	12.80	12.90
4359	NASDAQ	TSBK	Thu, Apr 7, 2016	13.05	13.05	12.65	12.78
4358	NASDAQ	TSBK	Wed, Apr 6, 2016	12.97	12.97	12.31	12.77
4357	NASDAQ	TSBK	Tue, Apr 5, 2016	13.05	13.05	13.05	13.11
4356	NASDAQ	TSBK	Mon, Apr 4, 2016	13.00	13.27	12.86	13.05
4355	NASDAQ	TSBK	Fri, Apr 1, 2016	12.69	12.99	12.66	12.83
4354	NASDAQ	TSBK	Thu, Mar 31, 2016	12.78	12.78	12.78	12.78
4353	NASDAQ	TSBK	Wed, Mar 30, 2016	12.85	12.85	12.31	12.48
4352	NASDAQ	TSBK	Tue, Mar 29, 2016	12.60	12.89	12.60	12.87
4351	NASDAQ	TSBK	Mon, Mar 28, 2016	12.80	12.80	12.50	12.58
4350	NASDAQ	TSBK	Thu, Mar 24, 2016	12.82	12.82	12.82	12.63
4349	NASDAQ	TSBK	Wed, Mar 23, 2016	12.94	12.94	12.89	12.89
4348	NASDAQ	TSBK	Tue, Mar 22, 2016	12.98	12.98	12.98	12.98
4347	NASDAQ	TSBK	Mon, Mar 21, 2016	12.63	12.98	12.55	12.98
4346	NASDAQ	TSBK	Fri, Mar 18, 2016	12.55	12.84	12.51	12.77
4345	NASDAQ	TSBK	Thu, Mar 17, 2016	12.60	12.60	12.60	12.60
4344	NASDAQ	TSBK	Wed, Mar 16, 2016	12.52	12.59	12.52	12.59
4343	NASDAQ	TSBK	Tue, Mar 15, 2016	12.50	12.50	12.50	12.51
4342	NASDAQ	TSBK	Mon, Mar 14, 2016	12.57	12.57	12.52	12.52
4341	NASDAQ	TSBK	Fri, Mar 11, 2016	12.60	12.60	12.60	12.60
4340	NASDAQ	TSBK	Thu, Mar 10, 2016	12.60	12.60	12.60	12.60
4339	NASDAQ	TSBK	Wed, Mar 9, 2016	12.60	12.60	12.58	12.60
4338	NASDAQ	TSBK	Tue, Mar 8, 2016	12.67	12.68	12.66	12.37
4337	NASDAQ	TSBK	Mon, Mar 7, 2016	12.45	12.55	12.34	12.37
4336	NASDAQ	TSBK	Fri, Mar 4, 2016	12.30	12.48	12.30	12.37
4335	NASDAQ	TSBK	Thu, Mar 3, 2016	12.36	12.36	12.36	12.36
4334	NASDAQ	TSBK	Wed, Mar 2, 2016	12.28	12.50	12.28	12.47
4333	NASDAQ	TSBK	Tue, Mar 1, 2016	12.39	12.39	12.39	12.46
4332	NASDAQ	TSBK	Mon, Feb 29, 2016	12.40	12.48	12.35	12.36
4331	NASDAQ	TSBK	Fri, Feb 26, 2016	12.50	12.50	12.26	12.38
4330	NASDAQ	TSBK	Thu, Feb 25, 2016	12.42	12.42	12.35	12.35
4329	NASDAQ	TSBK	Wed, Feb 24, 2016	12.45	12.46	12.30	12.41
4328	NASDAQ	TSBK	Tue, Feb 23, 2016	12.41	12.41	12.41	12.41
4327	NASDAQ	TSBK	Mon, Feb 22, 2016	12.26	12.50	12.21	12.49
4326	NASDAQ	TSBK	Fri, Feb 19, 2016	12.48	12.48	12.27	12.27
4325	NASDAQ	TSBK	Thu, Feb 18, 2016	12.28	12.34	12.25	12.34
4324	NASDAQ	TSBK	Wed, Feb 17, 2016	12.31	12.35	12.24	12.24
4323	NASDAQ	TSBK	Tue, Feb 16, 2016	12.14	12.62	12.14	12.16
4322	NASDAQ	TSBK	Fri, Feb 12, 2016	12.42	12.54	12.21	12.30
4321	NASDAQ	TSBK	Thu, Feb 11, 2016	12.27	12.42	12.15	12.22
4320	NASDAQ	TSBK	Wed, Feb 10, 2016	12.31	12.44	12.30	12.35
4319	NASDAQ	TSBK	Tue, Feb 9, 2016	12.54	12.54	12.32	12.43
4318	NASDAQ	TSBK	Mon, Feb 8, 2016	12.19	12.48	12.19	12.40
4317	NASDAQ	TSBK	Fri, Feb 5, 2016	12.75	12.75	12.36	12.39
4316	NASDAQ	TSBK	Thu, Feb 4, 2016	12.52	12.64	12.36	12.46
4315	NASDAQ	TSBK	Wed, Feb 3, 2016	12.37	12.65	12.36	12.50
4314	NASDAQ	TSBK	Tue, Feb 2, 2016	12.53	12.53	12.31	12.48
4313	NASDAQ	TSBK	Mon, Feb 1, 2016	12.27	12.80	12.25	12.80
4312	NASDAQ	TSBK	Fri, Jan 29, 2016	12.51	12.76	12.48	12.49
4311	NASDAQ	TSBK	Thu, Jan 28, 2016	12.74	12.74	12.35	12.55
4310	NASDAQ	TSBK	Wed, Jan 27, 2016	12.38	12.62	12.34	12.40
4309	NASDAQ	TSBK	Tue, Jan 26, 2016	12.42	12.45	12.39	12.40
4308	NASDAQ	TSBK	Mon, Jan 25, 2016	12.50	12.78	12.42	12.45
4307	NASDAQ	TSBK	Fri, Jan 22, 2016	12.73	12.73	12.50	12.50
4306	NASDAQ	TSBK	Thu, Jan 21, 2016	12.46	12.64	12.46	12.49
4305	NASDAQ	TSBK	Wed, Jan 20, 2016	12.65	12.66	12.36	12.49
4304	NASDAQ	TSBK	Tue, Jan 19, 2016	12.60	12.76	12.51	12.59
4303	NASDAQ	TSBK	Fri, Jan 15, 2016	12.60	12.80	12.50	12.60
4302	NASDAQ	TSBK	Thu, Jan 14, 2016	12.80	12.80	12.70	12.70
4301	NASDAQ	TSBK	Wed, Jan 13, 2016	12.93	12.93	12.63	12.68
4300	NASDAQ	TSBK	Tue, Jan 12, 2016	12.99	12.99	12.99	12.99
4299	NASDAQ	TSBK	Mon, Jan 11, 2016	12.69	12.99	12.69	12.99
4298	NASDAQ	TSBK	Fri, Jan 8, 2016	12.75	12.86	12.70	12.73
4297	NASDAQ	TSBK	Thu, Jan 7, 2016	12.50	12.90	12.50	12.70
4296	NASDAQ	TSBK	Wed, Jan 6, 2016	12.77	12.99	12.40	12.67
4295	NASDAQ	TSBK	Tue, Jan 5, 2016	12.35	12.73	12.35	12.60
4294	NASDAQ	TSBK	Mon, Jan 4, 2016	12.41	12.95	12.30	12.30
4293	NASDAQ	TSBK	Thu, Dec 31, 2015	12.43	12.43	12.39	12.41
4292	NASDAQ	TSBK	Wed, Dec 30, 2015	12.32	12.42	12.27	12.40
4291	NASDAQ	TSBK	Tue, Dec 29, 2015	12.43	12.43	12.26	12.34
4290	NASDAQ	TSBK	Mon, Dec 28, 2015	12.25	12.38	12.25	12.27
4289	NASDAQ	TSBK	Thu, Dec 24, 2015	12.30	12.30	12.30	12.30
4288	NASDAQ	TSBK	Wed, Dec 23, 2015	12.45	12.47	12.20	12.42
4287	NASDAQ	TSBK	Tue, Dec 22, 2015	12.42	12.42	12.07	12.15
4286	NASDAQ	TSBK	Mon, Dec 21, 2015	12.14	12.50	12.04	12.04
4285	NASDAQ	TSBK	Fri, Dec 18, 2015	12.70	12.70	12.01	12.20
4284	NASDAQ	TSBK	Thu, Dec 17, 2015	12.83	12.83	12.23	12.23
4283	NASDAQ	TSBK	Wed, Dec 16, 2015	11.78	12.43	11.60	12.11
4282	NASDAQ	TSBK	Tue, Dec 15, 2015	11.83	11.85	11.65	11.85
4281	NASDAQ	TSBK	Mon, Dec 14, 2015	12.06	12.06	11.90	11.94
4280	NASDAQ	TSBK	Fri, Dec 11, 2015	12.10	12.10	11.80	11.97
4279	NASDAQ	TSBK	Thu, Dec 10, 2015	12.11	12.38	12.10	12.10
4278	NASDAQ	TSBK	Wed, Dec 9, 2015	11.92	12.49	11.92	12.05
4277	NASDAQ	TSBK	Tue, Dec 8, 2015	12.72	12.72	12.09	12.24
4276	NASDAQ	TSBK	Mon, Dec 7, 2015	12.86	12.99	12.85	12.86
4275	NASDAQ	TSBK	Fri, Dec 4, 2015	12.99	12.99	12.75	12.77
4274	NASDAQ	TSBK	Thu, Dec 3, 2015	12.62	12.87	12.60	12.72
4273	NASDAQ	TSBK	Wed, Dec 2, 2015	12.93	12.93	12.62	12.66
4272	NASDAQ	TSBK	Tue, Dec 1, 2015	12.60	13.05	12.60	12.75
4271	NASDAQ	TSBK	Mon, Nov 30, 2015	12.92	12.92	12.53	12.53
4270	NASDAQ	TSBK	Wed, Nov 25, 2015	12.20	12.78	12.20	12.75
4269	NASDAQ	TSBK	Tue, Nov 24, 2015	11.95	12.19	11.95	12.13
4268	NASDAQ	TSBK	Mon, Nov 23, 2015	11.97	12.22	11.93	11.93
4267	NASDAQ	TSBK	Fri, Nov 20, 2015	12.00	12.19	12.00	12.19
4266	NASDAQ	TSBK	Thu, Nov 19, 2015	11.80	12.22	11.80	12.05
4265	NASDAQ	TSBK	Wed, Nov 18, 2015	12.01	12.25	11.43	11.62
4264	NASDAQ	TSBK	Tue, Nov 17, 2015	12.13	12.43	11.63	11.63
4263	NASDAQ	TSBK	Mon, Nov 16, 2015	12.85	12.85	12.41	12.41
4262	NASDAQ	TSBK	Fri, Nov 13, 2015	12.88	12.92	12.76	12.76
4261	NASDAQ	TSBK	Thu, Nov 12, 2015	12.94	12.94	12.94	12.94
4260	NASDAQ	TSBK	Wed, Nov 11, 2015	13.07	13.07	12.68	12.96
4259	NASDAQ	TSBK	Tue, Nov 10, 2015	13.49	13.49	12.65	12.65
4258	NASDAQ	TSBK	Mon, Nov 9, 2015	13.32	13.49	13.00	13.49
4257	NASDAQ	TSBK	Fri, Nov 6, 2015	13.20	13.49	12.68	13.10
4256	NASDAQ	TSBK	Thu, Nov 5, 2015	12.73	13.09	12.50	13.09
4255	NASDAQ	TSBK	Wed, Nov 4, 2015	13.39	13.80	12.72	13.00
4254	NASDAQ	TSBK	Tue, Nov 3, 2015	12.25	13.86	12.25	13.39
4253	NASDAQ	TSBK	Mon, Nov 2, 2015	12.00	12.60	11.55	12.10
4252	NASDAQ	TSBK	Fri, Oct 30, 2015	11.20	12.13	11.20	12.13
4251	NASDAQ	TSBK	Tue, Oct 27, 2015	11.11	11.11	10.90	10.90
4250	NASDAQ	TSBK	Mon, Oct 26, 2015	11.10	11.12	11.10	11.12
4249	NASDAQ	TSBK	Fri, Oct 23, 2015	11.00	11.00	10.83	10.83
4248	NASDAQ	TSBK	Thu, Oct 22, 2015	11.00	11.00	10.86	10.97
4247	NASDAQ	TSBK	Wed, Oct 21, 2015	10.77	10.83	10.77	10.82
4246	NASDAQ	TSBK	Tue, Oct 20, 2015	11.20	11.20	10.62	10.62
4245	NASDAQ	TSBK	Mon, Oct 19, 2015	11.18	11.20	11.00	11.20
4244	NASDAQ	TSBK	Fri, Oct 16, 2015	11.16	11.20	10.62	11.00
4243	NASDAQ	TSBK	Thu, Oct 15, 2015	10.80	11.15	10.51	11.15
4242	NASDAQ	TSBK	Wed, Oct 14, 2015	10.28	10.44	10.23	10.40
4241	NASDAQ	TSBK	Tue, Oct 13, 2015	10.80	10.80	10.20	10.22
4240	NASDAQ	TSBK	Mon, Oct 12, 2015	10.51	10.52	10.28	10.28
4239	NASDAQ	TSBK	Fri, Oct 9, 2015	10.37	10.49	10.37	10.49
4238	NASDAQ	TSBK	Thu, Oct 8, 2015	10.56	10.56	10.54	10.55
4237	NASDAQ	TSBK	Wed, Oct 7, 2015	10.56	10.88	10.51	10.58
4236	NASDAQ	TSBK	Tue, Oct 6, 2015	10.77	10.77	10.69	10.69
4235	NASDAQ	TSBK	Mon, Oct 5, 2015	10.57	10.71	10.57	10.57
4234	NASDAQ	TSBK	Fri, Oct 2, 2015	10.65	10.65	10.57	10.57
4233	NASDAQ	TSBK	Thu, Oct 1, 2015	10.19	10.89	10.16	10.59
4232	NASDAQ	TSBK	Wed, Sep 30, 2015	10.89	10.89	10.89	10.89
4231	NASDAQ	TSBK	Tue, Sep 29, 2015	10.52	10.72	10.50	10.71
4230	NASDAQ	TSBK	Mon, Sep 28, 2015	10.70	10.94	10.70	10.92
4229	NASDAQ	TSBK	Fri, Sep 25, 2015	11.20	11.20	11.03	11.03
4228	NASDAQ	TSBK	Thu, Sep 24, 2015	11.20	11.20	11.06	11.06
4227	NASDAQ	TSBK	Wed, Sep 23, 2015	11.20	11.20	10.80	10.90
4226	NASDAQ	TSBK	Tue, Sep 22, 2015	10.85	11.20	10.67	10.71
4225	NASDAQ	TSBK	Mon, Sep 21, 2015	10.61	11.20	10.61	11.20
4224	NASDAQ	TSBK	Fri, Sep 18, 2015	10.80	10.86	10.80	10.86
4223	NASDAQ	TSBK	Thu, Sep 17, 2015	10.72	10.80	10.61	10.80
4222	NASDAQ	TSBK	Wed, Sep 16, 2015	10.85	10.93	10.80	10.80
4221	NASDAQ	TSBK	Tue, Sep 15, 2015	10.81	10.85	10.65	10.83
4220	NASDAQ	TSBK	Mon, Sep 14, 2015	10.91	10.91	10.89	10.89
4219	NASDAQ	TSBK	Fri, Sep 11, 2015	10.49	10.85	10.49	10.85
4218	NASDAQ	TSBK	Thu, Sep 10, 2015	10.84	10.90	10.79	10.85
4217	NASDAQ	TSBK	Wed, Sep 9, 2015	10.60	10.68	10.60	10.68
4216	NASDAQ	TSBK	Tue, Sep 8, 2015	10.58	10.87	10.58	10.85
4215	NASDAQ	TSBK	Fri, Sep 4, 2015	10.64	10.88	10.60	10.70
4214	NASDAQ	TSBK	Thu, Sep 3, 2015	10.57	10.64	10.35	10.64
4213	NASDAQ	TSBK	Wed, Sep 2, 2015	10.49	10.50	10.41	10.43
4212	NASDAQ	TSBK	Tue, Sep 1, 2015	10.38	10.56	10.35	10.56
4211	NASDAQ	TSBK	Mon, Aug 31, 2015	10.45	10.45	10.35	10.35
4210	NASDAQ	TSBK	Fri, Aug 28, 2015	10.36	10.59	10.36	10.36
4209	NASDAQ	TSBK	Thu, Aug 27, 2015	10.45	10.46	10.36	10.36
4208	NASDAQ	TSBK	Wed, Aug 26, 2015	10.41	10.52	10.40	10.42
4207	NASDAQ	TSBK	Tue, Aug 25, 2015	10.35	10.55	10.35	10.35
4206	NASDAQ	TSBK	Mon, Aug 24, 2015	10.62	10.64	10.36	10.59
4205	NASDAQ	TSBK	Fri, Aug 21, 2015	10.67	10.70	10.67	10.67
4204	NASDAQ	TSBK	Thu, Aug 20, 2015	10.88	10.90	10.76	10.76
4203	NASDAQ	TSBK	Wed, Aug 19, 2015	10.54	10.84	10.39	10.71
4202	NASDAQ	TSBK	Tue, Aug 18, 2015	10.35	10.70	10.34	10.50
4201	NASDAQ	TSBK	Mon, Aug 17, 2015	10.70	10.84	10.48	10.70
4200	NASDAQ	TSBK	Fri, Aug 14, 2015	10.86	10.90	10.79	10.86
4199	NASDAQ	TSBK	Thu, Aug 13, 2015	10.35	10.86	10.35	10.86
4198	NASDAQ	TSBK	Wed, Aug 12, 2015	10.78	10.78	10.71	10.71
4197	NASDAQ	TSBK	Tue, Aug 11, 2015	10.90	10.90	10.85	10.88
4196	NASDAQ	TSBK	Mon, Aug 10, 2015	10.95	11.00	10.85	10.87
4195	NASDAQ	TSBK	Fri, Aug 7, 2015	10.94	10.99	10.59	10.59
4194	NASDAQ	TSBK	Thu, Aug 6, 2015	10.95	10.95	10.92	10.92
4193	NASDAQ	TSBK	Wed, Aug 5, 2015	10.85	10.85	10.83	10.85
4192	NASDAQ	TSBK	Tue, Aug 4, 2015	10.82	10.82	10.82	10.82
4191	NASDAQ	TSBK	Mon, Aug 3, 2015	10.81	10.81	10.79	10.81
4190	NASDAQ	TSBK	Fri, Jul 31, 2015	10.52	10.79	10.52	10.70
4189	NASDAQ	TSBK	Thu, Jul 30, 2015	10.50	10.77	10.50	10.55
4188	NASDAQ	TSBK	Wed, Jul 29, 2015	10.25	10.50	10.25	10.50
4187	NASDAQ	TSBK	Tue, Jul 28, 2015	10.27	10.27	9.87	9.91
4186	NASDAQ	TSBK	Mon, Jul 27, 2015	10.23	10.27	10.23	10.27
4185	NASDAQ	TSBK	Fri, Jul 24, 2015	10.21	10.25	10.21	10.23
4184	NASDAQ	TSBK	Thu, Jul 23, 2015	10.35	10.35	10.35	10.35
4183	NASDAQ	TSBK	Wed, Jul 22, 2015	10.40	10.40	10.36	10.36
4182	NASDAQ	TSBK	Tue, Jul 21, 2015	10.22	10.23	10.21	10.22
4181	NASDAQ	TSBK	Mon, Jul 20, 2015	10.31	10.31	10.16	10.21
4180	NASDAQ	TSBK	Fri, Jul 17, 2015	10.40	10.40	10.31	10.32
4179	NASDAQ	TSBK	Thu, Jul 16, 2015	10.33	10.33	10.33	10.33
4178	NASDAQ	TSBK	Tue, Jul 14, 2015	10.50	10.50	10.32	10.32
4177	NASDAQ	TSBK	Mon, Jul 13, 2015	10.22	10.37	10.22	10.33
4176	NASDAQ	TSBK	Fri, Jul 10, 2015	10.45	10.45	10.45	10.45
4175	NASDAQ	TSBK	Thu, Jul 9, 2015	10.38	10.48	10.29	10.48
4174	NASDAQ	TSBK	Wed, Jul 8, 2015	10.29	10.29	10.29	10.29
4173	NASDAQ	TSBK	Tue, Jul 7, 2015	10.50	10.50	10.27	10.27
4172	NASDAQ	TSBK	Thu, Jul 2, 2015	10.29	10.47	10.29	10.40
4171	NASDAQ	TSBK	Wed, Jul 1, 2015	10.33	10.50	10.27	10.29
4170	NASDAQ	TSBK	Tue, Jun 30, 2015	9.92	10.37	9.92	10.02
4169	NASDAQ	TSBK	Mon, Jun 29, 2015	10.30	10.35	10.14	10.22
4168	NASDAQ	TSBK	Thu, Jun 25, 2015	10.21	10.37	10.30	10.34
4167	NASDAQ	TSBK	Wed, Jun 24, 2015	10.14	10.31	10.12	10.30
4166	NASDAQ	TSBK	Tue, Jun 23, 2015	10.17	10.18	10.13	10.13
4165	NASDAQ	TSBK	Mon, Jun 22, 2015	10.22	10.25	10.14	10.16
4164	NASDAQ	TSBK	Fri, Jun 19, 2015	10.22	10.35	10.10	10.27
4163	NASDAQ	TSBK	Thu, Jun 18, 2015	10.41	10.49	10.03	10.30
4162	NASDAQ	TSBK	Wed, Jun 17, 2015	10.68	10.68	10.25	10.47
4161	NASDAQ	TSBK	Tue, Jun 16, 2015	10.50	10.55	10.49	10.55
4160	NASDAQ	TSBK	Fri, Jun 12, 2015	10.55	10.55	10.30	10.48
4159	NASDAQ	TSBK	Thu, Jun 11, 2015	10.58	10.58	10.32	10.32
4158	NASDAQ	TSBK	Wed, Jun 10, 2015	10.60	10.63	10.45	10.45
4157	NASDAQ	TSBK	Tue, Jun 9, 2015	10.10	10.43	10.10	10.29
4156	NASDAQ	TSBK	Mon, Jun 8, 2015	10.53	10.65	10.47	10.63
4155	NASDAQ	TSBK	Fri, Jun 5, 2015	10.39	10.41	10.30	10.41
4154	NASDAQ	TSBK	Thu, Jun 4, 2015	10.10	10.50	10.08	10.44
4153	NASDAQ	TSBK	Wed, Jun 3, 2015	10.42	10.42	9.82	9.82
4152	NASDAQ	TSBK	Tue, Jun 2, 2015	10.51	10.56	10.27	10.54
4151	NASDAQ	TSBK	Mon, Jun 1, 2015	10.41	10.57	10.38	10.57
4150	NASDAQ	TSBK	Fri, May 29, 2015	10.33	10.34	10.21	10.34
4149	NASDAQ	TSBK	Thu, May 28, 2015	10.21	10.56	10.05	10.53
4148	NASDAQ	TSBK	Wed, May 27, 2015	10.10	10.30	10.10	10.10
4147	NASDAQ	TSBK	Tue, May 26, 2015	10.20	10.20	10.01	10.18
4146	NASDAQ	TSBK	Fri, May 22, 2015	10.38	10.08	9.28	10.01
4145	NASDAQ	TSBK	Thu, May 21, 2015	10.30	10.30	10.25	10.30
4144	NASDAQ	TSBK	Wed, May 20, 2015	10.64	10.64	10.30	10.30
4143	NASDAQ	TSBK	Tue, May 19, 2015	10.60	10.69	10.61	10.68
4142	NASDAQ	TSBK	Mon, May 18, 2015	10.54	10.67	10.52	10.52
4141	NASDAQ	TSBK	Fri, May 15, 2015	10.47	10.51	10.35	10.50
4140	NASDAQ	TSBK	Thu, May 14, 2015	10.56	10.67	10.47	10.47
4139	NASDAQ	TSBK	Wed, May 13, 2015	10.45	10.50	10.45	10.50
4138	NASDAQ	TSBK	Tue, May 12, 2015	10.48	10.49	10.49	10.49
4137	NASDAQ	TSBK	Mon, May 11, 2015	10.53	10.69	10.52	10.57
4136	NASDAQ	TSBK	Thu, May 7, 2015	10.47	10.53	10.45	10.53
4135	NASDAQ	TSBK	Wed, May 6, 2015	10.45	10.47	10.45	10.45
4134	NASDAQ	TSBK	Tue, May 5, 2015	10.50	10.66	10.33	10.35
4133	NASDAQ	TSBK	Mon, May 4, 2015	10.38	10.69	10.31	10.66
4132	NASDAQ	TSBK	Fri, May 1, 2015	10.63	10.70	10.23	10.40
4131	NASDAQ	TSBK	Thu, Apr 30, 2015	10.69	10.69	10.31	10.55
4130	NASDAQ	TSBK	Wed, Apr 29, 2015	10.69	10.69	10.69	10.69
4129	NASDAQ	TSBK	Mon, Apr 27, 2015	10.69	10.69	10.14	10.41
4128	NASDAQ	TSBK	Thu, Apr 23, 2015	10.67	10.70	10.67	10.67
4127	NASDAQ	TSBK	Wed, Apr 22, 2015	10.78	10.78	10.69	10.69
4126	NASDAQ	TSBK	Tue, Apr 21, 2015	10.68	10.68	10.68	10.68
4125	NASDAQ	TSBK	Mon, Apr 20, 2015	10.77	10.77	10.77	10.77
4124	NASDAQ	TSBK	Fri, Apr 17, 2015	10.69	10.71	10.67	10.70
4123	NASDAQ	TSBK	Wed, Apr 15, 2015	10.71	10.71	10.70	10.71
4122	NASDAQ	TSBK	Tue, Apr 14, 2015	10.84	10.86	10.74	10.74
4121	NASDAQ	TSBK	Fri, Apr 10, 2015	10.68	10.87	10.68	10.87
4120	NASDAQ	TSBK	Thu, Apr 9, 2015	10.68	10.70	10.68	10.68
4119	NASDAQ	TSBK	Wed, Apr 8, 2015	10.69	10.83	10.68	10.75
4118	NASDAQ	TSBK	Tue, Apr 7, 2015	10.75	10.72	10.69	10.71
4117	NASDAQ	TSBK	Mon, Apr 6, 2015	10.72	10.90	10.71	10.71
4116	NASDAQ	TSBK	Thu, Apr 2, 2015	10.68	10.72	10.67	10.69
4115	NASDAQ	TSBK	Wed, Apr 1, 2015	10.71	10.71	10.71	10.71
4114	NASDAQ	TSBK	Mon, Mar 30, 2015	10.64	10.64	10.64	10.64
4113	NASDAQ	TSBK	Fri, Mar 27, 2015	10.85	10.85	10.85	10.85
4112	NASDAQ	TSBK	Thu, Mar 26, 2015	10.87	10.87	10.87	10.87
4111	NASDAQ	TSBK	Wed, Mar 25, 2015	10.73	10.87	10.70	10.87
4110	NASDAQ	TSBK	Tue, Mar 24, 2015	10.77	10.95	10.67	10.95
4109	NASDAQ	TSBK	Mon, Mar 23, 2015	10.64	10.64	10.64	10.64
4108	NASDAQ	TSBK	Fri, Mar 20, 2015	10.93	10.96	10.64	10.64
4107	NASDAQ	TSBK	Thu, Mar 19, 2015	10.70	10.90	10.61	10.80
4106	NASDAQ	TSBK	Wed, Mar 18, 2015	10.82	10.95	10.60	10.70
4105	NASDAQ	TSBK	Tue, Mar 17, 2015	10.72	10.73	10.70	10.73
4104	NASDAQ	TSBK	Mon, Mar 16, 2015	10.72	10.78	10.70	10.74
4103	NASDAQ	TSBK	Fri, Mar 13, 2015	10.70	10.79	10.70	10.70
4102	NASDAQ	TSBK	Thu, Mar 12, 2015	11.00	11.00	10.70	10.86
4101	NASDAQ	TSBK	Wed, Mar 11, 2015	10.73	10.91	10.70	10.84
4100	NASDAQ	TSBK	Tue, Mar 10, 2015	10.72	10.74	10.70	10.74
4099	NASDAQ	TSBK	Mon, Mar 9, 2015	10.66	10.69	10.68	10.68
4098	NASDAQ	TSBK	Fri, Mar 6, 2015	10.55	10.74	10.57	10.73
4097	NASDAQ	TSBK	Thu, Mar 5, 2015	10.72	10.57	10.57	10.57
4096	NASDAQ	TSBK	Wed, Mar 4, 2015	10.66	10.69	10.54	10.59
4095	NASDAQ	TSBK	Tue, Mar 3, 2015	10.63	10.70	10.51	10.53
4094	NASDAQ	TSBK	Mon, Mar 2, 2015	10.70	10.70	10.52	10.58
4093	NASDAQ	TSBK	Fri, Feb 27, 2015	10.72	10.93	10.51	10.76
4092	NASDAQ	TSBK	Wed, Feb 25, 2015	10.66	10.74	10.65	10.72
4091	NASDAQ	TSBK	Tue, Feb 24, 2015	10.48	10.73	10.48	10.61
4090	NASDAQ	TSBK	Mon, Feb 23, 2015	10.59	10.73	10.56	10.56
4089	NASDAQ	TSBK	Fri, Feb 20, 2015	10.58	10.73	10.56	10.70
4088	NASDAQ	TSBK	Thu, Feb 19, 2015	10.76	10.72	10.36	10.70
4087	NASDAQ	TSBK	Wed, Feb 18, 2015	10.91	10.91	10.45	10.74
4086	NASDAQ	TSBK	Tue, Feb 17, 2015	10.79	10.81	10.62	10.75
4085	NASDAQ	TSBK	Fri, Feb 13, 2015	10.95	10.98	10.60	10.92
4084	NASDAQ	TSBK	Thu, Feb 12, 2015	10.90	10.90	10.90	10.90
4083	NASDAQ	TSBK	Wed, Feb 11, 2015	10.99	11.00	10.64	10.64
4082	NASDAQ	TSBK	Tue, Feb 10, 2015	10.91	11.00	10.91	11.00
4081	NASDAQ	TSBK	Mon, Feb 9, 2015	10.66	10.98	10.66	10.91
4080	NASDAQ	TSBK	Fri, Feb 6, 2015	10.70	10.77	10.67	10.77
4079	NASDAQ	TSBK	Thu, Feb 5, 2015	10.90	10.95	10.68	10.71
4078	NASDAQ	TSBK	Wed, Feb 4, 2015	11.25	11.25	10.90	11.00
4077	NASDAQ	TSBK	Tue, Feb 3, 2015	11.02	11.58	10.51	11.57
4076	NASDAQ	TSBK	Mon, Feb 2, 2015	10.55	11.01	10.35	10.89
4075	NASDAQ	TSBK	Fri, Jan 30, 2015	10.49	10.50	10.42	10.50
4074	NASDAQ	TSBK	Thu, Jan 29, 2015	10.54	10.55	10.36	10.55
4073	NASDAQ	TSBK	Wed, Jan 28, 2015	10.52	10.55	10.44	10.45
4072	NASDAQ	TSBK	Tue, Jan 27, 2015	10.41	10.60	10.30	10.54
4071	NASDAQ	TSBK	Mon, Jan 26, 2015	10.21	10.52	10.30	10.50
4070	NASDAQ	TSBK	Fri, Jan 23, 2015	10.29	10.34	10.13	10.25
4069	NASDAQ	TSBK	Thu, Jan 22, 2015	10.40	10.40	10.10	10.40
4068	NASDAQ	TSBK	Wed, Jan 21, 2015	10.34	10.39	10.10	10.37
4067	NASDAQ	TSBK	Tue, Jan 20, 2015	10.55	10.52	10.30	10.42
4066	NASDAQ	TSBK	Fri, Jan 16, 2015	10.27	10.56	9.02	10.55
4065	NASDAQ	TSBK	Thu, Jan 15, 2015	10.42	10.50	10.27	10.29
4064	NASDAQ	TSBK	Wed, Jan 14, 2015	10.44	10.54	10.40	10.49
4063	NASDAQ	TSBK	Mon, Jan 12, 2015	10.54	10.59	10.43	10.57
4062	NASDAQ	TSBK	Fri, Jan 9, 2015	10.55	10.62	10.55	10.62
4061	NASDAQ	TSBK	Thu, Jan 8, 2015	10.42	10.60	10.42	10.59
4060	NASDAQ	TSBK	Wed, Jan 7, 2015	10.43	10.61	10.36	10.61
4059	NASDAQ	TSBK	Tue, Jan 6, 2015	10.53	10.53	10.50	10.52
4058	NASDAQ	TSBK	Mon, Jan 5, 2015	10.55	10.55	10.45	10.53
4057	NASDAQ	TSBK	Fri, Jan 2, 2015	10.60	10.60	10.44	10.51
4056	NASDAQ	TSBK	Wed, Dec 31, 2014	10.41	10.60	10.41	10.60
4055	NASDAQ	TSBK	Tue, Dec 30, 2014	10.53	10.57	10.52	10.57
4054	NASDAQ	TSBK	Mon, Dec 29, 2014	10.59	10.60	10.49	10.58
4053	NASDAQ	TSBK	Fri, Dec 26, 2014	10.62	10.62	10.62	10.62
4052	NASDAQ	TSBK	Wed, Dec 24, 2014	10.62	10.62	10.62	10.62
4051	NASDAQ	TSBK	Tue, Dec 23, 2014	10.49	10.60	10.36	10.55
4050	NASDAQ	TSBK	Mon, Dec 22, 2014	10.37	10.57	10.36	10.55
4049	NASDAQ	TSBK	Fri, Dec 19, 2014	10.45	10.62	10.45	10.45
4048	NASDAQ	TSBK	Thu, Dec 18, 2014	10.49	10.61	10.42	10.44
4047	NASDAQ	TSBK	Wed, Dec 17, 2014	10.42	10.61	10.37	10.49
4046	NASDAQ	TSBK	Tue, Dec 16, 2014	10.60	10.62	10.43	10.54
4045	NASDAQ	TSBK	Mon, Dec 15, 2014	10.43	10.63	10.41	10.60
4044	NASDAQ	TSBK	Fri, Dec 12, 2014	10.40	10.69	10.40	10.63
4043	NASDAQ	TSBK	Thu, Dec 11, 2014	10.55	10.69	10.40	10.63
4042	NASDAQ	TSBK	Wed, Dec 10, 2014	10.54	10.72	10.54	10.72
4041	NASDAQ	TSBK	Tue, Dec 9, 2014	10.70	10.73	10.47	10.57
4040	NASDAQ	TSBK	Mon, Dec 8, 2014	10.47	10.72	10.45	10.68
4039	NASDAQ	TSBK	Fri, Dec 5, 2014	10.49	10.50	10.30	10.39
4038	NASDAQ	TSBK	Thu, Dec 4, 2014	10.50	10.52	10.44	10.49
4037	NASDAQ	TSBK	Wed, Dec 3, 2014	10.59	10.59	10.44	10.49
4036	NASDAQ	TSBK	Tue, Dec 2, 2014	10.49	10.61	10.43	10.59
4035	NASDAQ	TSBK	Mon, Dec 1, 2014	10.62	10.62	10.48	10.52
4034	NASDAQ	TSBK	Wed, Nov 26, 2014	10.65	10.57	10.57	10.57
4033	NASDAQ	TSBK	Tue, Nov 25, 2014	10.69	10.62	10.57	10.57
4032	NASDAQ	TSBK	Mon, Nov 24, 2014	10.68	10.65	10.64	10.65
4031	NASDAQ	TSBK	Fri, Nov 21, 2014	10.69	10.65	10.56	10.56
4030	NASDAQ	TSBK	Thu, Nov 20, 2014	10.68	10.68	10.68	10.68
4029	NASDAQ	TSBK	Wed, Nov 19, 2014	10.51	10.65	10.50	10.54
4028	NASDAQ	TSBK	Tue, Nov 18, 2014	10.70	10.70	10.58	10.68
4027	NASDAQ	TSBK	Mon, Nov 17, 2014	10.47	10.69	10.47	10.65
4026	NASDAQ	TSBK	Fri, Nov 14, 2014	10.52	10.65	10.50	10.56
4025	NASDAQ	TSBK	Wed, Nov 12, 2014	10.49	10.49	10.46	10.46
4024	NASDAQ	TSBK	Tue, Nov 11, 2014	10.48	10.65	10.48	10.65
4023	NASDAQ	TSBK	Mon, Nov 10, 2014	10.49	10.65	10.49	10.65
4022	NASDAQ	TSBK	Fri, Nov 7, 2014	10.60	10.60	10.58	10.58
4021	NASDAQ	TSBK	Thu, Nov 6, 2014	10.58	10.64	10.47	10.59
4020	NASDAQ	TSBK	Wed, Nov 5, 2014	10.45	10.75	10.35	10.63
4019	NASDAQ	TSBK	Tue, Nov 4, 2014	10.50	10.74	10.44	10.44
4018	NASDAQ	TSBK	Mon, Nov 3, 2014	10.58	10.58	10.42	10.58
4017	NASDAQ	TSBK	Fri, Oct 31, 2014	10.55	10.60	10.30	10.58
4016	NASDAQ	TSBK	Thu, Oct 30, 2014	10.39	10.55	10.36	10.50
4015	NASDAQ	TSBK	Wed, Oct 29, 2014	10.43	10.55	10.36	10.53
4014	NASDAQ	TSBK	Tue, Oct 28, 2014	10.55	10.55	10.43	10.50
4013	NASDAQ	TSBK	Mon, Oct 27, 2014	10.45	10.55	10.42	10.54
4012	NASDAQ	TSBK	Fri, Oct 24, 2014	10.57	10.61	10.54	10.55
4011	NASDAQ	TSBK	Thu, Oct 23, 2014	10.53	10.58	10.43	10.57
4010	NASDAQ	TSBK	Wed, Oct 22, 2014	10.56	10.61	10.42	10.51
4009	NASDAQ	TSBK	Mon, Oct 20, 2014	10.59	10.61	10.45	10.59
4008	NASDAQ	TSBK	Fri, Oct 17, 2014	10.59	10.61	10.51	10.51
4007	NASDAQ	TSBK	Thu, Oct 16, 2014	10.61	10.61	10.42	10.55
4006	NASDAQ	TSBK	Wed, Oct 15, 2014	10.65	10.65	10.42	10.61
4005	NASDAQ	TSBK	Tue, Oct 14, 2014	10.65	10.65	10.44	10.49
4004	NASDAQ	TSBK	Mon, Oct 13, 2014	10.60	10.65	10.52	10.52
4003	NASDAQ	TSBK	Fri, Oct 10, 2014	10.53	10.65	10.48	10.65
4002	NASDAQ	TSBK	Thu, Oct 9, 2014	10.72	10.69	10.50	10.55
4001	NASDAQ	TSBK	Wed, Oct 8, 2014	10.60	10.67	10.59	10.64
4000	NASDAQ	TSBK	Tue, Oct 7, 2014	10.52	10.69	10.44	10.53
3999	NASDAQ	TSBK	Mon, Oct 6, 2014	10.56	10.75	10.55	10.55
3998	NASDAQ	TSBK	Fri, Oct 3, 2014	10.70	10.72	10.56	10.70
3997	NASDAQ	TSBK	Thu, Oct 2, 2014	10.72	10.70	10.60	10.61
3996	NASDAQ	TSBK	Wed, Oct 1, 2014	10.69	10.74	10.42	10.74
3995	NASDAQ	TSBK	Tue, Sep 30, 2014	10.58	10.71	10.51	10.54
3994	NASDAQ	TSBK	Mon, Sep 29, 2014	10.62	10.74	10.70	10.71
3993	NASDAQ	TSBK	Fri, Sep 26, 2014	10.56	10.74	10.52	10.54
3992	NASDAQ	TSBK	Thu, Sep 25, 2014	10.50	10.75	10.49	10.70
3991	NASDAQ	TSBK	Wed, Sep 24, 2014	10.50	10.71	10.50	10.69
3990	NASDAQ	TSBK	Tue, Sep 23, 2014	10.51	10.55	10.41	10.41
3989	NASDAQ	TSBK	Mon, Sep 22, 2014	10.69	10.69	10.54	10.65
3988	NASDAQ	TSBK	Fri, Sep 19, 2014	10.60	10.75	10.50	10.75
3987	NASDAQ	TSBK	Thu, Sep 18, 2014	10.45	10.67	10.45	10.47
3986	NASDAQ	TSBK	Wed, Sep 17, 2014	10.42	10.67	10.47	10.67
3985	NASDAQ	TSBK	Tue, Sep 16, 2014	10.67	10.60	10.42	10.42
3984	NASDAQ	TSBK	Mon, Sep 15, 2014	10.73	10.72	10.42	10.42
3983	NASDAQ	TSBK	Fri, Sep 12, 2014	10.75	10.75	10.47	10.71
3982	NASDAQ	TSBK	Thu, Sep 11, 2014	10.67	10.71	10.56	10.71
3981	NASDAQ	TSBK	Wed, Sep 10, 2014	10.51	10.70	10.46	10.60
3980	NASDAQ	TSBK	Tue, Sep 9, 2014	10.55	10.69	10.48	10.69
3979	NASDAQ	TSBK	Mon, Sep 8, 2014	10.61	10.60	10.57	10.57
3978	NASDAQ	TSBK	Thu, Sep 4, 2014	10.68	10.70	10.68	10.70
3977	NASDAQ	TSBK	Wed, Sep 3, 2014	10.66	10.69	10.68	10.68
3976	NASDAQ	TSBK	Tue, Sep 2, 2014	10.46	10.73	10.46	10.70
3975	NASDAQ	TSBK	Fri, Aug 29, 2014	10.58	10.74	10.52	10.74
3974	NASDAQ	TSBK	Thu, Aug 28, 2014	10.66	10.72	10.44	10.65
3973	NASDAQ	TSBK	Wed, Aug 27, 2014	10.56	10.74	10.55	10.59
3972	NASDAQ	TSBK	Tue, Aug 26, 2014	10.72	10.75	10.53	10.69
3971	NASDAQ	TSBK	Mon, Aug 25, 2014	10.66	10.75	10.66	10.74
3970	NASDAQ	TSBK	Fri, Aug 22, 2014	10.65	10.66	10.44	10.66
3969	NASDAQ	TSBK	Wed, Aug 20, 2014	10.66	10.66	10.58	10.66
3968	NASDAQ	TSBK	Tue, Aug 19, 2014	10.54	10.65	10.25	10.60
3967	NASDAQ	TSBK	Mon, Aug 18, 2014	10.62	10.65	10.49	10.65
3966	NASDAQ	TSBK	Fri, Aug 15, 2014	10.50	10.61	10.47	10.50
3965	NASDAQ	TSBK	Thu, Aug 14, 2014	10.43	10.63	10.43	10.62
3964	NASDAQ	TSBK	Wed, Aug 13, 2014	10.51	10.61	10.44	10.44
3963	NASDAQ	TSBK	Tue, Aug 12, 2014	10.45	10.62	10.32	10.62
3962	NASDAQ	TSBK	Mon, Aug 11, 2014	10.48	10.66	10.36	10.55
3961	NASDAQ	TSBK	Fri, Aug 8, 2014	10.60	10.60	10.36	10.60
3960	NASDAQ	TSBK	Thu, Aug 7, 2014	10.60	10.60	10.60	10.60
3959	NASDAQ	TSBK	Wed, Aug 6, 2014	10.60	10.60	10.49	10.59
3958	NASDAQ	TSBK	Tue, Aug 5, 2014	10.65	10.65	10.21	10.55
3957	NASDAQ	TSBK	Mon, Aug 4, 2014	10.61	10.66	10.20	10.65
3956	NASDAQ	TSBK	Fri, Aug 1, 2014	10.47	10.50	10.27	10.50
3955	NASDAQ	TSBK	Thu, Jul 31, 2014	10.31	10.49	10.26	10.27
3954	NASDAQ	TSBK	Wed, Jul 30, 2014	10.56	10.56	10.18	10.48
3953	NASDAQ	TSBK	Tue, Jul 29, 2014	10.62	10.66	10.33	10.47
3952	NASDAQ	TSBK	Mon, Jul 28, 2014	10.49	10.60	10.47	10.51
3951	NASDAQ	TSBK	Fri, Jul 25, 2014	10.51	10.70	10.51	10.66
3950	NASDAQ	TSBK	Thu, Jul 24, 2014	10.50	10.80	10.46	10.71
3949	NASDAQ	TSBK	Wed, Jul 23, 2014	10.85	10.98	10.79	10.98
3948	NASDAQ	TSBK	Mon, Jul 21, 2014	10.45	10.59	10.45	10.59
3947	NASDAQ	TSBK	Fri, Jul 18, 2014	10.50	10.55	10.45	10.45
3946	NASDAQ	TSBK	Thu, Jul 17, 2014	10.45	10.55	10.45	10.55
3945	NASDAQ	TSBK	Wed, Jul 16, 2014	10.64	10.64	10.45	10.50
3944	NASDAQ	TSBK	Tue, Jul 15, 2014	10.55	10.46	10.28	10.45
3943	NASDAQ	TSBK	Mon, Jul 14, 2014	10.60	10.64	10.49	10.64
3942	NASDAQ	TSBK	Fri, Jul 11, 2014	10.38	10.55	10.38	10.55
3941	NASDAQ	TSBK	Thu, Jul 10, 2014	10.62	10.68	10.52	10.52
3940	NASDAQ	TSBK	Wed, Jul 9, 2014	10.51	10.65	10.41	10.54
3939	NASDAQ	TSBK	Tue, Jul 8, 2014	10.68	10.68	10.47	10.50
3938	NASDAQ	TSBK	Mon, Jul 7, 2014	10.56	10.68	10.41	10.68
3937	NASDAQ	TSBK	Thu, Jul 3, 2014	10.67	10.67	10.57	10.64
3936	NASDAQ	TSBK	Wed, Jul 2, 2014	10.26	10.50	10.26	10.41
3935	NASDAQ	TSBK	Tue, Jul 1, 2014	10.60	10.41	10.21	10.39
3934	NASDAQ	TSBK	Mon, Jun 30, 2014	10.61	10.70	10.47	10.54
3933	NASDAQ	TSBK	Fri, Jun 27, 2014	10.43	10.70	10.51	10.70
3932	NASDAQ	TSBK	Thu, Jun 26, 2014	10.59	10.59	10.58	10.58
3931	NASDAQ	TSBK	Wed, Jun 25, 2014	10.56	10.56	10.35	10.44
3930	NASDAQ	TSBK	Tue, Jun 24, 2014	10.57	10.57	10.52	10.52
3929	NASDAQ	TSBK	Mon, Jun 23, 2014	10.57	10.63	10.32	10.58
3928	NASDAQ	TSBK	Fri, Jun 20, 2014	10.41	10.54	10.41	10.53
3927	NASDAQ	TSBK	Thu, Jun 19, 2014	10.60	10.61	10.32	10.37
3926	NASDAQ	TSBK	Wed, Jun 18, 2014	10.41	10.60	10.41	10.51
3925	NASDAQ	TSBK	Mon, Jun 16, 2014	10.40	10.50	10.39	10.43
3924	NASDAQ	TSBK	Fri, Jun 13, 2014	10.70	10.80	10.40	10.47
3923	NASDAQ	TSBK	Thu, Jun 12, 2014	10.76	10.96	10.51	10.83
3922	NASDAQ	TSBK	Wed, Jun 11, 2014	10.69	10.69	10.42	10.63
3921	NASDAQ	TSBK	Tue, Jun 10, 2014	10.53	10.83	10.43	10.83
3920	NASDAQ	TSBK	Mon, Jun 9, 2014	10.59	10.65	10.52	10.65
3919	NASDAQ	TSBK	Fri, Jun 6, 2014	10.40	10.68	10.40	10.56
3918	NASDAQ	TSBK	Thu, Jun 5, 2014	10.38	10.68	10.38	10.68
3917	NASDAQ	TSBK	Wed, Jun 4, 2014	10.66	10.69	10.66	10.69
3916	NASDAQ	TSBK	Tue, Jun 3, 2014	10.68	10.68	10.50	10.66
3915	NASDAQ	TSBK	Mon, Jun 2, 2014	10.64	10.72	10.50	10.70
3914	NASDAQ	TSBK	Fri, May 30, 2014	10.80	10.84	10.73	10.74
3913	NASDAQ	TSBK	Thu, May 29, 2014	10.77	10.87	10.75	10.80
3912	NASDAQ	TSBK	Wed, May 28, 2014	10.81	10.90	10.69	10.83
3911	NASDAQ	TSBK	Tue, May 27, 2014	10.59	10.84	10.59	10.70
3910	NASDAQ	TSBK	Fri, May 23, 2014	10.63	10.70	10.63	10.70
3909	NASDAQ	TSBK	Thu, May 22, 2014	10.69	10.77	10.61	10.62
3908	NASDAQ	TSBK	Wed, May 21, 2014	10.70	10.70	10.70	10.70
3907	NASDAQ	TSBK	Tue, May 20, 2014	10.64	10.89	10.64	10.88
3906	NASDAQ	TSBK	Mon, May 19, 2014	10.58	10.70	10.58	10.65
3905	NASDAQ	TSBK	Fri, May 16, 2014	10.56	10.75	10.38	10.75
3904	NASDAQ	TSBK	Thu, May 15, 2014	10.59	10.75	10.59	10.65
3903	NASDAQ	TSBK	Wed, May 14, 2014	10.58	10.76	10.55	10.76
3902	NASDAQ	TSBK	Tue, May 13, 2014	10.76	10.80	10.74	10.78
3901	NASDAQ	TSBK	Mon, May 12, 2014	10.53	10.78	10.52	10.78
3900	NASDAQ	TSBK	Fri, May 9, 2014	10.80	10.80	10.79	10.79
3899	NASDAQ	TSBK	Thu, May 8, 2014	10.70	10.79	10.70	10.79
3898	NASDAQ	TSBK	Wed, May 7, 2014	10.75	10.86	10.65	10.67
3897	NASDAQ	TSBK	Tue, May 6, 2014	10.69	10.75	10.66	10.67
3896	NASDAQ	TSBK	Mon, May 5, 2014	10.66	10.66	10.66	10.66
3895	NASDAQ	TSBK	Fri, May 2, 2014	10.57	10.77	10.57	10.75
3894	NASDAQ	TSBK	Thu, May 1, 2014	10.53	10.68	10.53	10.53
3893	NASDAQ	TSBK	Wed, Apr 30, 2014	10.78	10.78	10.56	10.70
3892	NASDAQ	TSBK	Tue, Apr 29, 2014	10.70	10.76	10.65	10.76
3891	NASDAQ	TSBK	Mon, Apr 28, 2014	10.80	10.82	10.72	10.79
3890	NASDAQ	TSBK	Fri, Apr 25, 2014	10.80	10.85	10.80	10.82
3889	NASDAQ	TSBK	Thu, Apr 24, 2014	10.85	10.93	10.85	10.85
3888	NASDAQ	TSBK	Wed, Apr 23, 2014	10.88	11.00	10.85	10.96
3887	NASDAQ	TSBK	Tue, Apr 22, 2014	11.00	11.00	10.86	11.00
3886	NASDAQ	TSBK	Mon, Apr 21, 2014	10.99	11.00	10.86	10.91
3885	NASDAQ	TSBK	Thu, Apr 17, 2014	10.87	10.87	10.87	10.87
3884	NASDAQ	TSBK	Tue, Apr 15, 2014	10.79	11.14	10.79	11.00
3883	NASDAQ	TSBK	Mon, Apr 14, 2014	10.74	10.99	10.68	10.99
3882	NASDAQ	TSBK	Fri, Apr 11, 2014	10.63	10.63	10.63	10.63
3881	NASDAQ	TSBK	Thu, Apr 10, 2014	10.75	10.75	10.63	10.63
3880	NASDAQ	TSBK	Wed, Apr 9, 2014	10.83	10.83	10.68	10.68
3879	NASDAQ	TSBK	Tue, Apr 8, 2014	10.67	10.93	10.65	10.72
3878	NASDAQ	TSBK	Mon, Apr 7, 2014	10.86	10.99	10.59	10.75
3877	NASDAQ	TSBK	Fri, Apr 4, 2014	10.73	11.04	10.73	11.00
3876	NASDAQ	TSBK	Thu, Apr 3, 2014	11.06	11.06	10.70	10.70
3875	NASDAQ	TSBK	Wed, Apr 2, 2014	10.83	11.08	10.78	10.84
3874	NASDAQ	TSBK	Tue, Apr 1, 2014	10.82	11.05	10.82	10.88
3873	NASDAQ	TSBK	Mon, Mar 31, 2014	10.68	10.88	10.65	10.70
3872	NASDAQ	TSBK	Fri, Mar 28, 2014	10.55	10.88	10.54	10.61
3871	NASDAQ	TSBK	Thu, Mar 27, 2014	10.66	10.94	10.57	10.57
3870	NASDAQ	TSBK	Wed, Mar 26, 2014	10.72	10.72	10.72	10.72
3869	NASDAQ	TSBK	Tue, Mar 25, 2014	10.72	10.80	10.71	10.80
3868	NASDAQ	TSBK	Mon, Mar 24, 2014	10.64	10.84	10.60	10.75
3867	NASDAQ	TSBK	Fri, Mar 21, 2014	10.95	11.02	10.54	10.54
3866	NASDAQ	TSBK	Thu, Mar 20, 2014	11.04	11.04	10.81	10.81
3865	NASDAQ	TSBK	Wed, Mar 19, 2014	10.99	11.10	10.85	10.85
3864	NASDAQ	TSBK	Tue, Mar 18, 2014	10.81	11.05	10.80	10.88
3863	NASDAQ	TSBK	Mon, Mar 17, 2014	10.86	11.20	10.78	10.87
3862	NASDAQ	TSBK	Fri, Mar 14, 2014	10.78	10.88	10.65	10.75
3861	NASDAQ	TSBK	Thu, Mar 13, 2014	10.65	10.98	10.62	10.81
3860	NASDAQ	TSBK	Wed, Mar 12, 2014	10.98	10.98	10.85	10.94
3859	NASDAQ	TSBK	Tue, Mar 11, 2014	10.98	10.98	10.98	10.98
3858	NASDAQ	TSBK	Mon, Mar 10, 2014	10.90	11.19	10.60	10.97
3857	NASDAQ	TSBK	Fri, Mar 7, 2014	10.98	11.20	10.75	11.20
3856	NASDAQ	TSBK	Thu, Mar 6, 2014	11.10	11.10	10.76	11.04
3855	NASDAQ	TSBK	Wed, Mar 5, 2014	11.19	11.19	11.15	11.19
3854	NASDAQ	TSBK	Tue, Mar 4, 2014	10.48	11.19	10.48	11.18
3853	NASDAQ	TSBK	Mon, Mar 3, 2014	10.92	11.67	10.54	10.55
3852	NASDAQ	TSBK	Fri, Feb 28, 2014	11.10	10.90	10.36	10.69
3851	NASDAQ	TSBK	Thu, Feb 27, 2014	11.00	11.04	10.38	11.04
3850	NASDAQ	TSBK	Wed, Feb 26, 2014	10.76	10.98	10.74	10.96
3849	NASDAQ	TSBK	Tue, Feb 25, 2014	10.80	10.99	10.64	10.94
3848	NASDAQ	TSBK	Mon, Feb 24, 2014	11.17	11.70	10.47	10.70
3847	NASDAQ	TSBK	Fri, Feb 21, 2014	11.40	11.68	11.20	11.20
3846	NASDAQ	TSBK	Thu, Feb 20, 2014	11.35	11.83	11.35	11.59
3845	NASDAQ	TSBK	Wed, Feb 19, 2014	11.24	11.48	11.10	11.36
3844	NASDAQ	TSBK	Tue, Feb 18, 2014	11.24	11.24	10.95	11.22
3843	NASDAQ	TSBK	Fri, Feb 14, 2014	11.21	11.40	11.15	11.23
3842	NASDAQ	TSBK	Thu, Feb 13, 2014	11.00	11.41	11.00	11.29
3841	NASDAQ	TSBK	Wed, Feb 12, 2014	10.86	11.11	10.86	11.09
3840	NASDAQ	TSBK	Tue, Feb 11, 2014	10.95	11.09	10.80	10.86
3839	NASDAQ	TSBK	Mon, Feb 10, 2014	10.80	11.00	10.56	10.89
3838	NASDAQ	TSBK	Fri, Feb 7, 2014	11.09	11.08	10.56	10.74
3837	NASDAQ	TSBK	Thu, Feb 6, 2014	10.91	10.98	10.52	10.92
3836	NASDAQ	TSBK	Wed, Feb 5, 2014	11.01	11.01	10.52	10.98
3835	NASDAQ	TSBK	Tue, Feb 4, 2014	11.03	11.05	10.86	11.01
3834	NASDAQ	TSBK	Mon, Feb 3, 2014	11.00	11.11	10.96	11.03
3833	NASDAQ	TSBK	Fri, Jan 31, 2014	10.78	10.96	10.71	10.96
3832	NASDAQ	TSBK	Thu, Jan 30, 2014	10.94	10.94	10.78	10.86
3831	NASDAQ	TSBK	Wed, Jan 29, 2014	10.92	10.99	10.92	10.94
3830	NASDAQ	TSBK	Tue, Jan 28, 2014	10.79	11.08	10.79	11.00
3829	NASDAQ	TSBK	Mon, Jan 27, 2014	10.57	11.01	10.56	10.72
3828	NASDAQ	TSBK	Fri, Jan 24, 2014	10.60	10.83	10.45	10.59
3827	NASDAQ	TSBK	Thu, Jan 23, 2014	10.41	10.60	10.45	10.45
3826	NASDAQ	TSBK	Wed, Jan 22, 2014	10.35	10.61	10.33	10.41
3825	NASDAQ	TSBK	Tue, Jan 21, 2014	10.36	10.40	10.25	10.29
3824	NASDAQ	TSBK	Fri, Jan 17, 2014	10.03	11.11	10.03	10.26
3823	NASDAQ	TSBK	Thu, Jan 16, 2014	9.99	10.04	9.96	10.03
3822	NASDAQ	TSBK	Wed, Jan 15, 2014	10.01	10.04	9.90	10.04
3821	NASDAQ	TSBK	Tue, Jan 14, 2014	9.82	10.04	9.82	10.04
3820	NASDAQ	TSBK	Mon, Jan 13, 2014	10.09	10.09	9.80	9.91
3819	NASDAQ	TSBK	Fri, Jan 10, 2014	10.11	10.11	10.11	10.11
3818	NASDAQ	TSBK	Thu, Jan 9, 2014	10.00	10.20	9.97	9.97
3817	NASDAQ	TSBK	Wed, Jan 8, 2014	9.70	10.20	9.70	9.98
3816	NASDAQ	TSBK	Tue, Jan 7, 2014	9.75	9.96	9.75	9.96
3815	NASDAQ	TSBK	Mon, Jan 6, 2014	9.56	9.73	9.55	9.65
3814	NASDAQ	TSBK	Fri, Jan 3, 2014	9.60	9.75	9.51	9.73
3813	NASDAQ	TSBK	Thu, Jan 2, 2014	9.74	9.62	9.60	9.61
3812	NASDAQ	TSBK	Tue, Dec 31, 2013	9.85	9.85	9.62	9.62
3811	NASDAQ	TSBK	Mon, Dec 30, 2013	9.52	9.95	9.52	9.76
3810	NASDAQ	TSBK	Fri, Dec 27, 2013	9.78	9.85	9.52	9.54
3809	NASDAQ	TSBK	Thu, Dec 26, 2013	9.77	9.94	9.63	9.63
3808	NASDAQ	TSBK	Tue, Dec 24, 2013	9.60	9.93	9.60	9.66
3807	NASDAQ	TSBK	Mon, Dec 23, 2013	9.50	9.79	9.50	9.58
3806	NASDAQ	TSBK	Fri, Dec 20, 2013	9.24	9.49	9.20	9.49
3805	NASDAQ	TSBK	Thu, Dec 19, 2013	9.01	9.54	9.01	9.49
3804	NASDAQ	TSBK	Wed, Dec 18, 2013	9.33	9.70	9.24	9.41
3803	NASDAQ	TSBK	Tue, Dec 17, 2013	9.54	9.75	9.08	9.46
3802	NASDAQ	TSBK	Mon, Dec 16, 2013	9.29	9.95	9.23	9.30
3801	NASDAQ	TSBK	Fri, Dec 13, 2013	9.41	9.74	9.05	9.35
3800	NASDAQ	TSBK	Thu, Dec 12, 2013	9.38	10.00	9.20	9.23
3799	NASDAQ	TSBK	Wed, Dec 11, 2013	9.25	9.49	9.21	9.49
3798	NASDAQ	TSBK	Tue, Dec 10, 2013	9.27	9.30	9.23	9.25
3797	NASDAQ	TSBK	Mon, Dec 9, 2013	9.47	9.47	8.88	9.23
3796	NASDAQ	TSBK	Fri, Dec 6, 2013	9.25	9.38	9.25	9.34
3795	NASDAQ	TSBK	Thu, Dec 5, 2013	9.41	9.73	9.02	9.02
3794	NASDAQ	TSBK	Wed, Dec 4, 2013	8.95	9.59	8.65	9.48
3793	NASDAQ	TSBK	Tue, Dec 3, 2013	9.00	9.00	9.00	9.00
3792	NASDAQ	TSBK	Mon, Dec 2, 2013	8.94	8.99	8.80	8.95
3791	NASDAQ	TSBK	Fri, Nov 29, 2013	8.99	8.86	8.86	8.86
3790	NASDAQ	TSBK	Wed, Nov 27, 2013	8.82	8.94	8.79	8.93
3789	NASDAQ	TSBK	Tue, Nov 26, 2013	8.77	8.93	8.68	8.68
3788	NASDAQ	TSBK	Mon, Nov 25, 2013	8.65	8.94	8.64	8.88
3787	NASDAQ	TSBK	Fri, Nov 22, 2013	8.68	8.70	8.65	8.65
3786	NASDAQ	TSBK	Thu, Nov 21, 2013	8.80	8.82	8.65	8.79
3785	NASDAQ	TSBK	Wed, Nov 20, 2013	8.93	8.93	8.80	8.80
3784	NASDAQ	TSBK	Tue, Nov 19, 2013	8.64	8.70	8.60	8.64
3783	NASDAQ	TSBK	Mon, Nov 18, 2013	8.73	8.67	8.64	8.67
3782	NASDAQ	TSBK	Thu, Nov 14, 2013	8.70	8.85	8.66	8.66
3781	NASDAQ	TSBK	Wed, Nov 13, 2013	8.80	8.90	8.90	8.90
3780	NASDAQ	TSBK	Tue, Nov 12, 2013	8.81	8.90	8.69	8.69
3779	NASDAQ	TSBK	Mon, Nov 11, 2013	8.61	8.75	8.61	8.67
3778	NASDAQ	TSBK	Fri, Nov 8, 2013	8.40	8.75	8.40	8.68
3777	NASDAQ	TSBK	Thu, Nov 7, 2013	8.37	8.38	8.20	8.28
3776	NASDAQ	TSBK	Wed, Nov 6, 2013	8.54	8.50	8.40	8.50
3775	NASDAQ	TSBK	Tue, Nov 5, 2013	8.74	8.79	8.28	8.50
3774	NASDAQ	TSBK	Mon, Nov 4, 2013	8.78	9.00	8.61	8.85
3773	NASDAQ	TSBK	Fri, Nov 1, 2013	8.88	8.88	8.85	8.87
3772	NASDAQ	TSBK	Thu, Oct 31, 2013	8.85	9.00	8.85	8.87
3771	NASDAQ	TSBK	Wed, Oct 30, 2013	8.93	9.00	8.85	8.86
3770	NASDAQ	TSBK	Tue, Oct 29, 2013	9.00	9.01	8.95	9.00
3769	NASDAQ	TSBK	Mon, Oct 28, 2013	9.15	9.15	9.00	9.01
3768	NASDAQ	TSBK	Fri, Oct 25, 2013	9.01	9.10	9.00	9.00
3767	NASDAQ	TSBK	Thu, Oct 24, 2013	9.07	9.10	9.02	9.05
3766	NASDAQ	TSBK	Wed, Oct 23, 2013	9.00	9.00	8.97	9.00
3765	NASDAQ	TSBK	Tue, Oct 22, 2013	9.00	9.00	8.95	9.00
3764	NASDAQ	TSBK	Wed, Oct 16, 2013	9.13	9.15	8.95	9.14
3763	NASDAQ	TSBK	Mon, Oct 14, 2013	8.95	9.16	8.95	9.05
3762	NASDAQ	TSBK	Fri, Oct 11, 2013	8.95	8.95	8.95	8.95
3761	NASDAQ	TSBK	Thu, Oct 10, 2013	9.05	9.05	8.92	8.98
3760	NASDAQ	TSBK	Wed, Oct 9, 2013	8.96	8.97	8.95	8.97
3759	NASDAQ	TSBK	Tue, Oct 8, 2013	8.95	9.01	8.95	9.00
3758	NASDAQ	TSBK	Fri, Oct 4, 2013	9.05	9.05	9.00	9.00
3757	NASDAQ	TSBK	Thu, Oct 3, 2013	9.09	9.09	8.95	8.95
3756	NASDAQ	TSBK	Tue, Oct 1, 2013	9.03	9.15	9.01	9.15
3755	NASDAQ	TSBK	Mon, Sep 30, 2013	8.93	9.00	8.92	9.00
3754	NASDAQ	TSBK	Fri, Sep 27, 2013	9.04	9.04	9.04	9.04
3753	NASDAQ	TSBK	Wed, Sep 25, 2013	8.90	8.95	8.90	8.95
3752	NASDAQ	TSBK	Tue, Sep 24, 2013	8.88	9.05	8.82	8.94
3751	NASDAQ	TSBK	Mon, Sep 23, 2013	8.80	8.99	8.79	8.81
3750	NASDAQ	TSBK	Fri, Sep 20, 2013	8.82	9.05	8.57	9.05
3749	NASDAQ	TSBK	Thu, Sep 19, 2013	9.01	9.01	8.75	8.88
3748	NASDAQ	TSBK	Wed, Sep 18, 2013	8.99	9.00	8.59	9.00
3747	NASDAQ	TSBK	Tue, Sep 17, 2013	8.85	9.05	8.76	9.00
3746	NASDAQ	TSBK	Mon, Sep 16, 2013	8.64	9.29	8.35	9.24
3745	NASDAQ	TSBK	Fri, Sep 13, 2013	8.67	8.95	8.67	8.67
3744	NASDAQ	TSBK	Thu, Sep 12, 2013	9.07	9.07	8.63	8.63
3743	NASDAQ	TSBK	Wed, Sep 11, 2013	9.10	9.10	9.10	9.10
3742	NASDAQ	TSBK	Tue, Sep 10, 2013	9.15	9.21	9.00	9.14
3741	NASDAQ	TSBK	Mon, Sep 9, 2013	9.11	9.28	8.62	9.24
3740	NASDAQ	TSBK	Fri, Sep 6, 2013	9.07	9.15	8.74	9.14
3739	NASDAQ	TSBK	Thu, Sep 5, 2013	8.84	9.15	8.75	9.07
3738	NASDAQ	TSBK	Wed, Sep 4, 2013	8.86	8.94	8.86	8.90
3737	NASDAQ	TSBK	Tue, Sep 3, 2013	8.97	8.97	8.77	8.77
3736	NASDAQ	TSBK	Fri, Aug 30, 2013	8.87	8.98	8.80	8.97
3735	NASDAQ	TSBK	Thu, Aug 29, 2013	8.96	8.96	8.96	8.96
3734	NASDAQ	TSBK	Wed, Aug 28, 2013	8.81	8.81	8.79	8.79
3733	NASDAQ	TSBK	Tue, Aug 27, 2013	8.92	8.94	8.75	8.93
3732	NASDAQ	TSBK	Mon, Aug 26, 2013	8.99	8.99	8.97	8.99
3731	NASDAQ	TSBK	Fri, Aug 23, 2013	8.94	8.99	8.90	8.90
3730	NASDAQ	TSBK	Thu, Aug 22, 2013	8.78	8.98	8.89	8.90
3729	NASDAQ	TSBK	Wed, Aug 21, 2013	8.67	8.84	8.67	8.79
3728	NASDAQ	TSBK	Tue, Aug 20, 2013	8.61	8.62	8.62	8.62
3727	NASDAQ	TSBK	Mon, Aug 19, 2013	8.69	8.69	8.29	8.57
3726	NASDAQ	TSBK	Fri, Aug 16, 2013	8.71	8.99	8.67	8.69
3725	NASDAQ	TSBK	Thu, Aug 15, 2013	8.87	8.90	8.70	8.74
3724	NASDAQ	TSBK	Wed, Aug 14, 2013	8.81	8.90	8.74	8.90
3723	NASDAQ	TSBK	Tue, Aug 13, 2013	8.62	8.99	8.62	8.87
3722	NASDAQ	TSBK	Mon, Aug 12, 2013	8.89	8.97	8.56	8.68
3721	NASDAQ	TSBK	Fri, Aug 9, 2013	8.79	8.80	8.56	8.64
3720	NASDAQ	TSBK	Thu, Aug 8, 2013	8.66	8.80	8.73	8.78
3719	NASDAQ	TSBK	Wed, Aug 7, 2013	8.73	8.73	8.51	8.69
3718	NASDAQ	TSBK	Tue, Aug 6, 2013	8.61	8.75	8.38	8.74
3717	NASDAQ	TSBK	Mon, Aug 5, 2013	8.51	8.74	8.50	8.74
3716	NASDAQ	TSBK	Fri, Aug 2, 2013	8.90	8.92	8.64	8.76
3715	NASDAQ	TSBK	Thu, Aug 1, 2013	8.78	8.90	8.74	8.82
3714	NASDAQ	TSBK	Wed, Jul 31, 2013	8.80	8.80	8.50	8.75
3713	NASDAQ	TSBK	Tue, Jul 30, 2013	8.72	8.90	8.65	8.70
3712	NASDAQ	TSBK	Mon, Jul 29, 2013	8.81	8.86	8.75	8.75
3711	NASDAQ	TSBK	Fri, Jul 26, 2013	8.86	8.86	8.61	8.83
3710	NASDAQ	TSBK	Thu, Jul 25, 2013	8.70	8.90	8.68	8.86
3709	NASDAQ	TSBK	Wed, Jul 24, 2013	8.31	8.99	8.31	8.61
3708	NASDAQ	TSBK	Tue, Jul 23, 2013	8.78	8.98	8.50	8.50
3707	NASDAQ	TSBK	Mon, Jul 22, 2013	8.90	8.90	8.57	8.65
3706	NASDAQ	TSBK	Fri, Jul 19, 2013	8.82	8.90	8.71	8.90
3705	NASDAQ	TSBK	Thu, Jul 18, 2013	8.49	8.95	8.44	8.95
3704	NASDAQ	TSBK	Wed, Jul 17, 2013	8.50	8.55	8.42	8.55
3703	NASDAQ	TSBK	Tue, Jul 16, 2013	8.48	8.48	8.20	8.46
3702	NASDAQ	TSBK	Mon, Jul 15, 2013	8.55	8.55	8.32	8.47
3701	NASDAQ	TSBK	Fri, Jul 12, 2013	8.49	8.49	8.43	8.49
3700	NASDAQ	TSBK	Thu, Jul 11, 2013	8.48	8.49	8.41	8.48
3699	NASDAQ	TSBK	Wed, Jul 10, 2013	8.38	8.49	8.38	8.46
3698	NASDAQ	TSBK	Tue, Jul 9, 2013	8.55	8.55	8.26	8.48
3697	NASDAQ	TSBK	Mon, Jul 8, 2013	8.55	8.55	8.37	8.54
3696	NASDAQ	TSBK	Fri, Jul 5, 2013	8.11	8.53	8.11	8.53
3695	NASDAQ	TSBK	Wed, Jul 3, 2013	8.54	8.54	8.31	8.31
3694	NASDAQ	TSBK	Tue, Jul 2, 2013	8.38	8.55	8.27	8.55
3693	NASDAQ	TSBK	Mon, Jul 1, 2013	8.36	8.46	8.25	8.25
3692	NASDAQ	TSBK	Fri, Jun 28, 2013	8.45	8.45	8.41	8.42
3691	NASDAQ	TSBK	Thu, Jun 27, 2013	8.52	8.55	8.38	8.46
3690	NASDAQ	TSBK	Wed, Jun 26, 2013	8.21	8.55	8.21	8.43
3689	NASDAQ	TSBK	Tue, Jun 25, 2013	8.21	8.22	8.16	8.19
3688	NASDAQ	TSBK	Mon, Jun 24, 2013	8.07	8.23	8.05	8.13
3687	NASDAQ	TSBK	Fri, Jun 21, 2013	8.15	8.20	8.08	8.20
3686	NASDAQ	TSBK	Thu, Jun 20, 2013	8.20	8.20	8.06	8.06
3685	NASDAQ	TSBK	Wed, Jun 19, 2013	8.13	8.20	8.06	8.20
3684	NASDAQ	TSBK	Tue, Jun 18, 2013	8.13	8.20	8.12	8.18
3683	NASDAQ	TSBK	Mon, Jun 17, 2013	8.10	8.21	8.06	8.13
3682	NASDAQ	TSBK	Fri, Jun 14, 2013	8.21	8.21	8.21	8.21
3681	NASDAQ	TSBK	Thu, Jun 13, 2013	8.06	8.25	8.06	8.23
3680	NASDAQ	TSBK	Wed, Jun 12, 2013	8.06	8.19	8.06	8.14
3679	NASDAQ	TSBK	Tue, Jun 11, 2013	8.08	8.18	8.07	8.08
3678	NASDAQ	TSBK	Mon, Jun 10, 2013	8.15	8.19	8.08	8.08
3677	NASDAQ	TSBK	Fri, Jun 7, 2013	8.15	8.17	8.07	8.11
3676	NASDAQ	TSBK	Thu, Jun 6, 2013	8.08	8.23	8.03	8.05
3675	NASDAQ	TSBK	Wed, Jun 5, 2013	8.00	8.23	8.00	8.21
3674	NASDAQ	TSBK	Tue, Jun 4, 2013	8.20	8.23	8.08	8.08
3673	NASDAQ	TSBK	Mon, Jun 3, 2013	8.00	8.20	8.00	8.20
3672	NASDAQ	TSBK	Fri, May 31, 2013	8.16	8.19	8.02	8.19
3671	NASDAQ	TSBK	Thu, May 30, 2013	8.22	8.22	8.18	8.18
3670	NASDAQ	TSBK	Wed, May 29, 2013	8.15	8.22	8.05	8.22
3669	NASDAQ	TSBK	Tue, May 28, 2013	8.11	8.23	8.10	8.22
3668	NASDAQ	TSBK	Fri, May 24, 2013	8.04	8.20	7.58	8.01
3667	NASDAQ	TSBK	Thu, May 23, 2013	8.20	8.20	7.81	8.08
3666	NASDAQ	TSBK	Wed, May 22, 2013	8.25	8.25	8.17	8.17
3665	NASDAQ	TSBK	Tue, May 21, 2013	8.20	8.25	8.20	8.23
3664	NASDAQ	TSBK	Mon, May 20, 2013	8.20	8.28	8.16	8.16
3663	NASDAQ	TSBK	Fri, May 17, 2013	8.21	8.23	8.01	8.08
3662	NASDAQ	TSBK	Thu, May 16, 2013	8.21	8.23	8.06	8.06
3661	NASDAQ	TSBK	Wed, May 15, 2013	8.16	8.23	8.07	8.07
3660	NASDAQ	TSBK	Tue, May 14, 2013	8.16	8.23	8.12	8.13
3659	NASDAQ	TSBK	Mon, May 13, 2013	8.26	8.26	8.02	8.23
3658	NASDAQ	TSBK	Fri, May 10, 2013	8.15	8.23	8.12	8.16
3657	NASDAQ	TSBK	Thu, May 9, 2013	8.20	8.23	8.04	8.04
3656	NASDAQ	TSBK	Wed, May 8, 2013	8.14	8.23	8.02	8.23
3655	NASDAQ	TSBK	Tue, May 7, 2013	8.26	8.26	8.23	8.23
3654	NASDAQ	TSBK	Mon, May 6, 2013	8.17	8.26	8.10	8.26
3653	NASDAQ	TSBK	Fri, May 3, 2013	8.08	8.23	7.36	8.21
3652	NASDAQ	TSBK	Thu, May 2, 2013	8.19	8.24	7.85	8.08
3651	NASDAQ	TSBK	Wed, May 1, 2013	8.19	8.24	7.93	8.10
3650	NASDAQ	TSBK	Tue, Apr 30, 2013	7.90	8.31	7.90	8.25
3649	NASDAQ	TSBK	Mon, Apr 29, 2013	8.06	8.28	8.06	8.24
3648	NASDAQ	TSBK	Fri, Apr 26, 2013	8.21	8.29	7.94	8.19
3647	NASDAQ	TSBK	Thu, Apr 25, 2013	7.99	8.29	7.85	8.25
3646	NASDAQ	TSBK	Wed, Apr 24, 2013	8.02	8.16	7.97	8.03
3645	NASDAQ	TSBK	Tue, Apr 23, 2013	7.92	8.17	7.92	8.10
3644	NASDAQ	TSBK	Mon, Apr 22, 2013	8.16	8.16	7.98	7.98
3643	NASDAQ	TSBK	Fri, Apr 19, 2013	8.02	8.17	8.01	8.12
3642	NASDAQ	TSBK	Thu, Apr 18, 2013	7.89	8.22	7.86	8.11
3641	NASDAQ	TSBK	Wed, Apr 17, 2013	8.06	8.38	8.04	8.25
3640	NASDAQ	TSBK	Tue, Apr 16, 2013	8.03	8.14	8.03	8.08
3639	NASDAQ	TSBK	Mon, Apr 15, 2013	8.08	8.15	8.03	8.04
3638	NASDAQ	TSBK	Fri, Apr 12, 2013	8.05	8.25	8.03	8.25
3637	NASDAQ	TSBK	Thu, Apr 11, 2013	8.15	8.30	8.12	8.14
3636	NASDAQ	TSBK	Wed, Apr 10, 2013	8.15	8.30	8.13	8.30
3635	NASDAQ	TSBK	Tue, Apr 9, 2013	8.25	8.31	8.10	8.29
3634	NASDAQ	TSBK	Mon, Apr 8, 2013	8.18	8.35	8.03	8.29
3633	NASDAQ	TSBK	Fri, Apr 5, 2013	8.20	8.20	8.05	8.17
3632	NASDAQ	TSBK	Thu, Apr 4, 2013	8.19	8.21	8.15	8.17
3631	NASDAQ	TSBK	Wed, Apr 3, 2013	8.07	8.22	8.07	8.22
3630	NASDAQ	TSBK	Tue, Apr 2, 2013	8.33	8.33	8.04	8.14
3629	NASDAQ	TSBK	Mon, Apr 1, 2013	8.20	8.40	8.04	8.29
3628	NASDAQ	TSBK	Thu, Mar 28, 2013	8.30	8.30	8.21	8.21
3627	NASDAQ	TSBK	Wed, Mar 27, 2013	8.22	8.30	8.22	8.25
3626	NASDAQ	TSBK	Tue, Mar 26, 2013	8.28	8.28	8.23	8.24
3625	NASDAQ	TSBK	Mon, Mar 25, 2013	8.24	8.28	8.21	8.21
3624	NASDAQ	TSBK	Fri, Mar 22, 2013	8.31	8.40	8.24	8.24
3623	NASDAQ	TSBK	Thu, Mar 21, 2013	8.25	8.35	8.24	8.24
3622	NASDAQ	TSBK	Wed, Mar 20, 2013	8.33	8.40	8.24	8.24
3621	NASDAQ	TSBK	Tue, Mar 19, 2013	8.18	8.68	8.12	8.25
3620	NASDAQ	TSBK	Mon, Mar 18, 2013	8.24	8.65	8.24	8.34
3619	NASDAQ	TSBK	Fri, Mar 15, 2013	8.39	8.30	8.19	8.19
3618	NASDAQ	TSBK	Thu, Mar 14, 2013	8.51	8.53	8.24	8.39
3617	NASDAQ	TSBK	Wed, Mar 13, 2013	8.50	8.85	8.30	8.48
3616	NASDAQ	TSBK	Tue, Mar 12, 2013	8.28	8.60	8.28	8.47
3615	NASDAQ	TSBK	Mon, Mar 11, 2013	8.15	8.41	8.14	8.22
3614	NASDAQ	TSBK	Fri, Mar 8, 2013	8.35	8.35	8.22	8.25
3613	NASDAQ	TSBK	Thu, Mar 7, 2013	8.33	8.33	8.25	8.25
3612	NASDAQ	TSBK	Wed, Mar 6, 2013	8.36	8.39	8.23	8.35
3611	NASDAQ	TSBK	Tue, Mar 5, 2013	8.31	8.48	8.27	8.38
3610	NASDAQ	TSBK	Mon, Mar 4, 2013	8.03	8.35	8.03	8.33
3609	NASDAQ	TSBK	Fri, Mar 1, 2013	8.13	8.59	8.13	8.15
3608	NASDAQ	TSBK	Thu, Feb 28, 2013	8.30	8.43	8.03	8.26
3607	NASDAQ	TSBK	Wed, Feb 27, 2013	8.11	8.39	8.03	8.39
3606	NASDAQ	TSBK	Tue, Feb 26, 2013	8.38	8.41	8.03	8.23
3605	NASDAQ	TSBK	Mon, Feb 25, 2013	8.32	8.45	8.04	8.37
3604	NASDAQ	TSBK	Fri, Feb 22, 2013	8.30	8.48	8.30	8.40
3603	NASDAQ	TSBK	Thu, Feb 21, 2013	8.30	8.37	8.20	8.21
3602	NASDAQ	TSBK	Wed, Feb 20, 2013	8.30	8.39	8.30	8.31
3601	NASDAQ	TSBK	Tue, Feb 19, 2013	8.48	8.61	8.35	8.44
3600	NASDAQ	TSBK	Fri, Feb 15, 2013	8.10	8.40	8.09	8.38
3599	NASDAQ	TSBK	Thu, Feb 14, 2013	8.38	8.47	8.38	8.42
3598	NASDAQ	TSBK	Wed, Feb 13, 2013	8.41	8.55	8.35	8.49
3597	NASDAQ	TSBK	Tue, Feb 12, 2013	8.70	8.70	8.25	8.36
3596	NASDAQ	TSBK	Mon, Feb 11, 2013	8.94	8.99	8.26	8.50
3595	NASDAQ	TSBK	Fri, Feb 8, 2013	7.99	8.99	7.54	8.39
3594	NASDAQ	TSBK	Thu, Feb 7, 2013	8.79	9.00	8.24	8.30
3593	NASDAQ	TSBK	Wed, Feb 6, 2013	8.30	9.00	8.30	8.90
3592	NASDAQ	TSBK	Tue, Feb 5, 2013	8.40	8.77	8.40	8.49
3591	NASDAQ	TSBK	Mon, Feb 4, 2013	8.40	8.40	8.25	8.28
3590	NASDAQ	TSBK	Fri, Feb 1, 2013	8.07	8.39	8.02	8.39
3589	NASDAQ	TSBK	Thu, Jan 31, 2013	7.86	8.36	7.69	8.22
3588	NASDAQ	TSBK	Wed, Jan 30, 2013	7.54	7.95	7.54	7.80
3587	NASDAQ	TSBK	Tue, Jan 29, 2013	7.93	8.20	7.93	7.99
3586	NASDAQ	TSBK	Mon, Jan 28, 2013	7.77	8.40	7.61	7.93
3585	NASDAQ	TSBK	Fri, Jan 25, 2013	7.71	7.80	7.45	7.80
3584	NASDAQ	TSBK	Thu, Jan 24, 2013	7.38	7.80	7.38	7.73
3583	NASDAQ	TSBK	Wed, Jan 23, 2013	7.39	7.54	7.01	7.32
3582	NASDAQ	TSBK	Tue, Jan 22, 2013	7.25	7.61	7.25	7.43
3581	NASDAQ	TSBK	Fri, Jan 18, 2013	7.05	7.23	7.05	7.23
3580	NASDAQ	TSBK	Thu, Jan 17, 2013	7.20	7.20	7.10	7.10
3579	NASDAQ	TSBK	Wed, Jan 16, 2013	7.20	7.23	7.09	7.14
3578	NASDAQ	TSBK	Tue, Jan 15, 2013	7.10	7.17	7.10	7.17
3577	NASDAQ	TSBK	Mon, Jan 14, 2013	7.15	7.25	7.12	7.12
3576	NASDAQ	TSBK	Fri, Jan 11, 2013	7.11	7.25	7.11	7.25
3575	NASDAQ	TSBK	Thu, Jan 10, 2013	7.15	7.19	7.10	7.10
3574	NASDAQ	TSBK	Wed, Jan 9, 2013	7.18	7.18	7.09	7.11
3573	NASDAQ	TSBK	Tue, Jan 8, 2013	7.24	7.24	6.80	7.23
3572	NASDAQ	TSBK	Mon, Jan 7, 2013	7.05	7.25	7.05	7.24
3571	NASDAQ	TSBK	Fri, Jan 4, 2013	6.91	7.25	6.91	7.09
3570	NASDAQ	TSBK	Thu, Jan 3, 2013	6.92	6.92	6.86	6.86
3569	NASDAQ	TSBK	Wed, Jan 2, 2013	6.94	7.30	6.70	6.93
3568	NASDAQ	TSBK	Mon, Dec 31, 2012	6.78	6.94	6.78	6.94
3567	NASDAQ	TSBK	Fri, Dec 28, 2012	6.92	6.94	6.60	6.66
3566	NASDAQ	TSBK	Thu, Dec 27, 2012	6.82	6.94	6.64	6.94
3565	NASDAQ	TSBK	Wed, Dec 26, 2012	6.67	6.94	6.53	6.94
3564	NASDAQ	TSBK	Mon, Dec 24, 2012	6.68	6.75	6.49	6.73
3563	NASDAQ	TSBK	Fri, Dec 21, 2012	6.62	6.68	6.62	6.68
3562	NASDAQ	TSBK	Thu, Dec 20, 2012	6.49	6.73	6.49	6.73
3561	NASDAQ	TSBK	Wed, Dec 19, 2012	6.32	6.64	6.32	6.41
3560	NASDAQ	TSBK	Tue, Dec 18, 2012	6.41	6.75	6.41	6.56
3559	NASDAQ	TSBK	Mon, Dec 17, 2012	6.14	6.40	6.14	6.40
3558	NASDAQ	TSBK	Fri, Dec 14, 2012	6.25	6.25	6.04	6.25
3557	NASDAQ	TSBK	Thu, Dec 13, 2012	6.10	6.11	6.04	6.06
3556	NASDAQ	TSBK	Wed, Dec 12, 2012	5.90	6.17	5.90	6.17
3555	NASDAQ	TSBK	Tue, Dec 11, 2012	5.97	5.97	5.95	5.95
3554	NASDAQ	TSBK	Mon, Dec 10, 2012	5.85	5.96	5.80	5.88
3553	NASDAQ	TSBK	Thu, Dec 6, 2012	5.92	6.10	5.85	5.85
3552	NASDAQ	TSBK	Wed, Dec 5, 2012	6.00	6.10	5.95	5.95
3551	NASDAQ	TSBK	Tue, Dec 4, 2012	6.15	6.15	5.79	6.08
3550	NASDAQ	TSBK	Mon, Dec 3, 2012	6.24	6.24	5.90	6.14
3549	NASDAQ	TSBK	Fri, Nov 30, 2012	5.94	6.30	5.94	6.28
3548	NASDAQ	TSBK	Thu, Nov 29, 2012	5.86	5.94	5.85	5.90
3547	NASDAQ	TSBK	Wed, Nov 28, 2012	5.94	5.94	5.90	5.90
3546	NASDAQ	TSBK	Tue, Nov 27, 2012	5.94	5.95	5.93	5.94
3545	NASDAQ	TSBK	Mon, Nov 26, 2012	5.90	5.94	5.87	5.94
3544	NASDAQ	TSBK	Fri, Nov 23, 2012	5.81	5.82	5.81	5.82
3543	NASDAQ	TSBK	Tue, Nov 20, 2012	5.93	5.95	5.81	5.90
3542	NASDAQ	TSBK	Mon, Nov 19, 2012	5.95	5.95	5.80	5.80
3541	NASDAQ	TSBK	Fri, Nov 16, 2012	5.95	5.99	5.77	5.77
3540	NASDAQ	TSBK	Thu, Nov 15, 2012	5.85	5.94	5.84	5.89
3539	NASDAQ	TSBK	Wed, Nov 14, 2012	6.00	6.09	6.00	6.09
3538	NASDAQ	TSBK	Tue, Nov 13, 2012	6.18	6.18	6.06	6.06
3537	NASDAQ	TSBK	Thu, Nov 8, 2012	6.05	6.07	6.05	6.05
3536	NASDAQ	TSBK	Wed, Nov 7, 2012	6.20	6.20	6.05	6.05
3535	NASDAQ	TSBK	Tue, Nov 6, 2012	6.21	6.30	6.20	6.20
3534	NASDAQ	TSBK	Mon, Nov 5, 2012	6.30	6.30	6.29	6.29
3533	NASDAQ	TSBK	Fri, Nov 2, 2012	6.20	6.30	6.20	6.30
3532	NASDAQ	TSBK	Thu, Nov 1, 2012	6.14	6.17	6.00	6.14
3531	NASDAQ	TSBK	Wed, Oct 31, 2012	6.05	6.25	6.05	6.20
3530	NASDAQ	TSBK	Thu, Oct 25, 2012	5.89	5.95	5.85	5.95
3529	NASDAQ	TSBK	Wed, Oct 24, 2012	6.03	6.05	6.03	6.05
3528	NASDAQ	TSBK	Tue, Oct 23, 2012	5.91	6.00	5.91	6.00
3527	NASDAQ	TSBK	Fri, Oct 19, 2012	5.94	5.94	5.92	5.92
3526	NASDAQ	TSBK	Thu, Oct 18, 2012	5.90	5.92	5.90	5.91
3525	NASDAQ	TSBK	Wed, Oct 17, 2012	5.92	6.05	5.91	6.05
3524	NASDAQ	TSBK	Mon, Oct 15, 2012	5.90	5.91	5.90	5.91
3523	NASDAQ	TSBK	Fri, Oct 12, 2012	5.91	6.05	5.75	6.05
3522	NASDAQ	TSBK	Thu, Oct 11, 2012	5.98	5.98	5.98	5.98
3521	NASDAQ	TSBK	Wed, Oct 10, 2012	6.00	6.00	5.91	5.99
3520	NASDAQ	TSBK	Tue, Oct 9, 2012	6.00	6.01	6.00	6.00
3519	NASDAQ	TSBK	Fri, Oct 5, 2012	5.91	5.91	5.91	5.91
3518	NASDAQ	TSBK	Thu, Oct 4, 2012	5.95	5.95	5.92	5.92
3517	NASDAQ	TSBK	Wed, Oct 3, 2012	5.92	5.92	5.92	5.92
3516	NASDAQ	TSBK	Tue, Oct 2, 2012	6.05	6.05	5.87	5.87
3515	NASDAQ	TSBK	Mon, Oct 1, 2012	6.00	6.05	5.95	6.02
3514	NASDAQ	TSBK	Fri, Sep 28, 2012	5.80	6.04	5.77	6.00
3513	NASDAQ	TSBK	Thu, Sep 27, 2012	5.76	5.76	5.76	5.76
3512	NASDAQ	TSBK	Wed, Sep 26, 2012	5.82	5.82	5.80	5.81
3511	NASDAQ	TSBK	Tue, Sep 25, 2012	5.86	5.86	5.86	5.86
3510	NASDAQ	TSBK	Mon, Sep 24, 2012	5.86	6.04	5.80	5.80
3509	NASDAQ	TSBK	Fri, Sep 21, 2012	5.92	5.92	5.82	5.82
3508	NASDAQ	TSBK	Thu, Sep 20, 2012	5.96	6.04	5.90	6.04
3507	NASDAQ	TSBK	Wed, Sep 19, 2012	5.96	6.05	5.87	5.89
3506	NASDAQ	TSBK	Tue, Sep 18, 2012	5.93	5.93	5.87	5.87
3505	NASDAQ	TSBK	Mon, Sep 17, 2012	5.94	5.95	5.80	5.95
3504	NASDAQ	TSBK	Fri, Sep 14, 2012	5.80	5.85	5.80	5.85
3503	NASDAQ	TSBK	Thu, Sep 13, 2012	5.80	5.83	5.80	5.81
3502	NASDAQ	TSBK	Wed, Sep 12, 2012	5.85	6.06	5.85	6.00
3501	NASDAQ	TSBK	Tue, Sep 11, 2012	5.79	6.06	5.76	5.88
3500	NASDAQ	TSBK	Mon, Sep 10, 2012	5.83	5.83	5.83	5.83
3499	NASDAQ	TSBK	Fri, Sep 7, 2012	5.88	5.96	5.80	5.92
3498	NASDAQ	TSBK	Thu, Sep 6, 2012	6.07	6.07	5.90	5.92
3497	NASDAQ	TSBK	Wed, Sep 5, 2012	5.85	6.11	5.85	6.01
3496	NASDAQ	TSBK	Tue, Sep 4, 2012	5.89	5.89	5.83	5.83
3495	NASDAQ	TSBK	Fri, Aug 31, 2012	5.81	5.90	5.81	5.81
3494	NASDAQ	TSBK	Thu, Aug 30, 2012	5.86	5.86	5.80	5.80
3493	NASDAQ	TSBK	Wed, Aug 29, 2012	5.75	5.99	5.75	5.82
3492	NASDAQ	TSBK	Tue, Aug 28, 2012	5.70	5.74	5.65	5.70
3491	NASDAQ	TSBK	Fri, Aug 24, 2012	5.60	5.70	5.60	5.69
3490	NASDAQ	TSBK	Thu, Aug 23, 2012	5.68	5.79	5.54	5.60
3489	NASDAQ	TSBK	Tue, Aug 21, 2012	5.73	5.73	5.60	5.60
3488	NASDAQ	TSBK	Mon, Aug 20, 2012	5.73	5.74	5.70	5.70
3487	NASDAQ	TSBK	Fri, Aug 17, 2012	5.65	5.65	5.65	5.65
3486	NASDAQ	TSBK	Thu, Aug 16, 2012	5.65	5.65	5.65	5.65
3485	NASDAQ	TSBK	Wed, Aug 15, 2012	5.35	5.55	5.35	5.55
3484	NASDAQ	TSBK	Tue, Aug 14, 2012	5.36	5.40	5.35	5.40
3483	NASDAQ	TSBK	Fri, Aug 10, 2012	5.30	5.30	5.21	5.30
3482	NASDAQ	TSBK	Thu, Aug 9, 2012	5.25	5.39	5.15	5.30
3481	NASDAQ	TSBK	Wed, Aug 8, 2012	5.29	5.30	5.21	5.25
3480	NASDAQ	TSBK	Tue, Aug 7, 2012	5.25	5.28	5.25	5.25
3479	NASDAQ	TSBK	Mon, Aug 6, 2012	5.47	5.50	5.47	5.50
3478	NASDAQ	TSBK	Fri, Aug 3, 2012	5.24	5.41	5.16	5.16
3477	NASDAQ	TSBK	Thu, Aug 2, 2012	5.22	5.40	5.22	5.25
3476	NASDAQ	TSBK	Wed, Aug 1, 2012	5.23	5.35	5.20	5.35
3475	NASDAQ	TSBK	Tue, Jul 31, 2012	5.17	5.20	5.17	5.18
3474	NASDAQ	TSBK	Mon, Jul 30, 2012	4.82	5.22	4.78	5.03
3473	NASDAQ	TSBK	Fri, Jul 27, 2012	5.25	5.25	5.22	5.25
3472	NASDAQ	TSBK	Thu, Jul 26, 2012	5.32	5.32	5.25	5.25
3471	NASDAQ	TSBK	Wed, Jul 25, 2012	5.03	5.35	4.81	5.29
3470	NASDAQ	TSBK	Tue, Jul 24, 2012	4.88	4.95	4.88	4.95
3469	NASDAQ	TSBK	Thu, Jul 19, 2012	4.96	4.96	4.91	4.91
3468	NASDAQ	TSBK	Wed, Jul 18, 2012	5.02	5.02	4.83	4.83
3467	NASDAQ	TSBK	Tue, Jul 17, 2012	5.04	5.04	4.81	5.03
3466	NASDAQ	TSBK	Fri, Jul 13, 2012	4.99	5.07	4.95	5.04
3465	NASDAQ	TSBK	Thu, Jul 12, 2012	4.80	4.95	4.78	4.95
3464	NASDAQ	TSBK	Wed, Jul 11, 2012	4.96	5.03	4.96	5.03
3463	NASDAQ	TSBK	Tue, Jul 10, 2012	4.85	5.05	4.85	5.05
3462	NASDAQ	TSBK	Fri, Jul 6, 2012	5.10	5.15	5.10	5.15
3461	NASDAQ	TSBK	Thu, Jul 5, 2012	5.25	5.25	5.12	5.12
3460	NASDAQ	TSBK	Tue, Jul 3, 2012	5.01	5.25	5.01	5.25
3459	NASDAQ	TSBK	Mon, Jul 2, 2012	4.99	5.01	4.75	5.01
3458	NASDAQ	TSBK	Fri, Jun 29, 2012	4.96	5.05	4.83	5.05
3457	NASDAQ	TSBK	Thu, Jun 28, 2012	4.98	5.03	4.77	5.03
3456	NASDAQ	TSBK	Tue, Jun 26, 2012	4.94	4.94	4.94	4.94
3455	NASDAQ	TSBK	Mon, Jun 25, 2012	4.90	5.00	4.90	5.00
3454	NASDAQ	TSBK	Fri, Jun 22, 2012	4.75	4.85	4.75	4.85
3453	NASDAQ	TSBK	Wed, Jun 20, 2012	4.98	4.98	4.85	4.85
3452	NASDAQ	TSBK	Tue, Jun 19, 2012	4.90	4.98	4.90	4.90
3451	NASDAQ	TSBK	Mon, Jun 18, 2012	4.94	4.94	4.75	4.90
3450	NASDAQ	TSBK	Fri, Jun 15, 2012	4.99	4.99	4.99	4.99
3449	NASDAQ	TSBK	Thu, Jun 14, 2012	4.89	4.89	4.75	4.75
3448	NASDAQ	TSBK	Mon, Jun 11, 2012	4.94	5.00	4.55	4.90
3447	NASDAQ	TSBK	Fri, Jun 8, 2012	4.81	5.00	4.60	5.00
3446	NASDAQ	TSBK	Thu, Jun 7, 2012	4.97	5.00	4.76	4.78
3445	NASDAQ	TSBK	Wed, Jun 6, 2012	4.97	4.97	4.84	4.84
3444	NASDAQ	TSBK	Tue, Jun 5, 2012	4.94	4.95	4.89	4.95
3443	NASDAQ	TSBK	Mon, Jun 4, 2012	4.88	4.88	4.88	4.88
3442	NASDAQ	TSBK	Fri, Jun 1, 2012	4.81	4.95	4.81	4.94
3441	NASDAQ	TSBK	Thu, May 31, 2012	4.96	4.96	4.96	4.96
3440	NASDAQ	TSBK	Wed, May 30, 2012	4.83	4.97	4.83	4.97
3439	NASDAQ	TSBK	Wed, May 23, 2012	4.84	4.99	4.55	4.85
3438	NASDAQ	TSBK	Tue, May 22, 2012	4.71	4.90	4.70	4.90
3437	NASDAQ	TSBK	Mon, May 21, 2012	4.88	4.98	4.75	4.93
3436	NASDAQ	TSBK	Fri, May 18, 2012	4.82	4.90	4.80	4.80
3435	NASDAQ	TSBK	Wed, May 16, 2012	5.01	5.01	5.00	5.00
3434	NASDAQ	TSBK	Tue, May 15, 2012	4.99	5.00	4.96	5.00
3433	NASDAQ	TSBK	Mon, May 14, 2012	4.86	5.07	4.81	5.07
3432	NASDAQ	TSBK	Fri, May 11, 2012	4.87	4.87	4.87	4.87
3431	NASDAQ	TSBK	Wed, May 9, 2012	4.92	4.98	4.91	4.98
3430	NASDAQ	TSBK	Tue, May 8, 2012	4.90	5.00	4.90	5.00
3429	NASDAQ	TSBK	Mon, May 7, 2012	4.93	5.09	4.90	4.90
3428	NASDAQ	TSBK	Fri, May 4, 2012	5.04	5.04	4.92	4.92
3427	NASDAQ	TSBK	Thu, May 3, 2012	5.00	5.00	4.91	4.95
3426	NASDAQ	TSBK	Wed, May 2, 2012	5.03	5.03	5.03	5.03
3425	NASDAQ	TSBK	Tue, May 1, 2012	5.09	5.09	4.90	5.00
3424	NASDAQ	TSBK	Mon, Apr 30, 2012	4.92	5.09	4.90	5.09
3423	NASDAQ	TSBK	Fri, Apr 27, 2012	5.15	5.15	5.00	5.00
3422	NASDAQ	TSBK	Thu, Apr 26, 2012	5.10	5.15	5.04	5.15
3421	NASDAQ	TSBK	Wed, Apr 25, 2012	5.00	5.10	4.99	5.10
3420	NASDAQ	TSBK	Tue, Apr 24, 2012	5.03	5.03	4.98	4.98
3419	NASDAQ	TSBK	Mon, Apr 23, 2012	4.95	5.04	4.95	4.98
3418	NASDAQ	TSBK	Fri, Apr 20, 2012	4.97	4.97	4.95	4.95
3417	NASDAQ	TSBK	Thu, Apr 19, 2012	4.92	5.05	4.87	4.99
3416	NASDAQ	TSBK	Wed, Apr 18, 2012	4.91	4.95	4.86	4.95
3415	NASDAQ	TSBK	Tue, Apr 17, 2012	4.87	4.95	4.87	4.95
3414	NASDAQ	TSBK	Mon, Apr 16, 2012	4.82	4.95	4.77	4.89
3413	NASDAQ	TSBK	Fri, Apr 13, 2012	4.96	4.96	4.70	4.70
3412	NASDAQ	TSBK	Thu, Apr 12, 2012	4.83	5.00	4.83	5.00
3411	NASDAQ	TSBK	Wed, Apr 11, 2012	4.80	4.95	4.73	4.87
3410	NASDAQ	TSBK	Tue, Apr 10, 2012	4.80	4.80	4.80	4.80
3409	NASDAQ	TSBK	Mon, Apr 9, 2012	4.80	5.05	4.80	4.86
3408	NASDAQ	TSBK	Thu, Apr 5, 2012	4.88	5.31	4.80	4.80
3407	NASDAQ	TSBK	Wed, Apr 4, 2012	4.80	4.99	4.69	4.99
3406	NASDAQ	TSBK	Tue, Apr 3, 2012	4.76	4.82	4.70	4.80
3405	NASDAQ	TSBK	Mon, Apr 2, 2012	4.74	4.75	4.70	4.70
3404	NASDAQ	TSBK	Fri, Mar 30, 2012	4.63	4.66	4.56	4.66
3403	NASDAQ	TSBK	Thu, Mar 29, 2012	4.70	4.72	4.50	4.72
3402	NASDAQ	TSBK	Wed, Mar 28, 2012	4.74	4.74	4.56	4.74
3401	NASDAQ	TSBK	Tue, Mar 27, 2012	4.61	4.74	4.45	4.51
3400	NASDAQ	TSBK	Mon, Mar 26, 2012	4.74	4.75	4.55	4.65
3399	NASDAQ	TSBK	Fri, Mar 23, 2012	4.52	4.70	4.35	4.70
3398	NASDAQ	TSBK	Thu, Mar 22, 2012	4.64	4.69	4.48	4.51
3397	NASDAQ	TSBK	Wed, Mar 21, 2012	4.50	4.69	4.36	4.69
3396	NASDAQ	TSBK	Tue, Mar 20, 2012	4.30	4.50	4.30	4.37
3395	NASDAQ	TSBK	Mon, Mar 19, 2012	4.32	4.38	4.26	4.30
3394	NASDAQ	TSBK	Fri, Mar 16, 2012	4.31	4.35	4.26	4.26
3393	NASDAQ	TSBK	Thu, Mar 15, 2012	4.44	4.43	4.30	4.30
3392	NASDAQ	TSBK	Wed, Mar 14, 2012	4.34	4.40	4.30	4.35
3391	NASDAQ	TSBK	Tue, Mar 13, 2012	4.25	4.34	4.25	4.34
3390	NASDAQ	TSBK	Mon, Mar 12, 2012	4.39	4.39	4.39	4.39
3389	NASDAQ	TSBK	Thu, Mar 8, 2012	4.33	4.42	4.25	4.42
3388	NASDAQ	TSBK	Wed, Mar 7, 2012	4.32	4.32	4.25	4.30
3387	NASDAQ	TSBK	Tue, Mar 6, 2012	4.30	4.30	4.11	4.14
3386	NASDAQ	TSBK	Mon, Mar 5, 2012	4.10	4.38	4.10	4.38
3385	NASDAQ	TSBK	Fri, Mar 2, 2012	4.20	4.20	4.02	4.18
3384	NASDAQ	TSBK	Thu, Mar 1, 2012	4.32	4.32	4.20	4.20
3383	NASDAQ	TSBK	Wed, Feb 29, 2012	4.33	4.36	4.25	4.30
3382	NASDAQ	TSBK	Tue, Feb 28, 2012	4.13	4.31	4.13	4.18
3381	NASDAQ	TSBK	Mon, Feb 27, 2012	4.12	4.37	4.05	4.20
3380	NASDAQ	TSBK	Fri, Feb 24, 2012	4.31	4.40	4.15	4.15
3379	NASDAQ	TSBK	Thu, Feb 23, 2012	4.42	4.52	4.25	4.32
3378	NASDAQ	TSBK	Wed, Feb 22, 2012	4.45	4.50	4.44	4.50
3377	NASDAQ	TSBK	Tue, Feb 21, 2012	4.46	4.50	4.46	4.50
3376	NASDAQ	TSBK	Fri, Feb 17, 2012	4.50	4.54	4.30	4.50
3375	NASDAQ	TSBK	Thu, Feb 16, 2012	4.35	4.49	4.35	4.49
3374	NASDAQ	TSBK	Wed, Feb 15, 2012	4.39	4.43	4.16	4.35
3373	NASDAQ	TSBK	Tue, Feb 14, 2012	4.52	4.55	4.43	4.55
3372	NASDAQ	TSBK	Fri, Feb 10, 2012	4.51	4.51	4.51	4.51
3371	NASDAQ	TSBK	Thu, Feb 9, 2012	4.55	4.57	4.40	4.55
3370	NASDAQ	TSBK	Wed, Feb 8, 2012	4.28	4.40	4.28	4.39
3369	NASDAQ	TSBK	Tue, Feb 7, 2012	4.24	4.45	4.24	4.37
3368	NASDAQ	TSBK	Mon, Feb 6, 2012	4.40	4.55	4.31	4.35
3367	NASDAQ	TSBK	Fri, Feb 3, 2012	4.35	4.50	4.30	4.32
3366	NASDAQ	TSBK	Thu, Feb 2, 2012	4.20	4.38	4.15	4.25
3365	NASDAQ	TSBK	Wed, Feb 1, 2012	4.10	4.32	4.10	4.32
3364	NASDAQ	TSBK	Tue, Jan 31, 2012	4.15	4.30	4.00	4.30
3363	NASDAQ	TSBK	Mon, Jan 30, 2012	4.46	4.51	4.08	4.15
3362	NASDAQ	TSBK	Fri, Jan 27, 2012	4.18	4.21	4.02	4.21
3361	NASDAQ	TSBK	Thu, Jan 26, 2012	4.50	4.50	4.15	4.18
3360	NASDAQ	TSBK	Wed, Jan 25, 2012	4.50	4.58	4.50	4.58
3359	NASDAQ	TSBK	Tue, Jan 24, 2012	4.10	4.79	4.09	4.39
3358	NASDAQ	TSBK	Mon, Jan 23, 2012	4.01	4.01	3.88	3.98
3357	NASDAQ	TSBK	Fri, Jan 20, 2012	3.99	3.99	3.99	3.99
3356	NASDAQ	TSBK	Thu, Jan 19, 2012	3.90	4.00	3.90	4.00
3355	NASDAQ	TSBK	Wed, Jan 18, 2012	4.00	4.00	3.90	3.96
3354	NASDAQ	TSBK	Tue, Jan 17, 2012	4.00	4.01	3.99	4.00
3353	NASDAQ	TSBK	Fri, Jan 13, 2012	4.13	4.13	4.00	4.00
3352	NASDAQ	TSBK	Thu, Jan 12, 2012	4.08	4.13	4.08	4.13
3351	NASDAQ	TSBK	Wed, Jan 11, 2012	3.90	4.00	3.90	4.00
3350	NASDAQ	TSBK	Tue, Jan 10, 2012	3.90	3.99	3.90	3.99
3349	NASDAQ	TSBK	Mon, Jan 9, 2012	3.90	3.90	3.90	3.90
3348	NASDAQ	TSBK	Thu, Jan 5, 2012	4.09	4.09	3.86	3.96
3347	NASDAQ	TSBK	Wed, Jan 4, 2012	4.01	4.12	3.88	4.12
3346	NASDAQ	TSBK	Tue, Jan 3, 2012	3.95	4.13	3.90	4.12
3345	NASDAQ	TSBK	Fri, Dec 30, 2011	3.80	3.95	3.80	3.95
3344	NASDAQ	TSBK	Thu, Dec 29, 2011	3.79	4.00	3.78	4.00
3343	NASDAQ	TSBK	Wed, Dec 28, 2011	3.92	3.93	3.60	3.89
3342	NASDAQ	TSBK	Tue, Dec 27, 2011	3.90	3.93	3.80	3.93
3341	NASDAQ	TSBK	Fri, Dec 23, 2011	3.92	3.99	3.92	3.92
3340	NASDAQ	TSBK	Thu, Dec 22, 2011	3.92	3.92	3.90	3.92
3339	NASDAQ	TSBK	Wed, Dec 21, 2011	3.85	3.96	3.85	3.90
3338	NASDAQ	TSBK	Tue, Dec 20, 2011	3.94	3.99	3.75	3.96
3337	NASDAQ	TSBK	Mon, Dec 19, 2011	3.86	3.93	3.76	3.93
3336	NASDAQ	TSBK	Fri, Dec 16, 2011	3.65	3.91	3.65	3.90
3335	NASDAQ	TSBK	Thu, Dec 15, 2011	3.69	4.00	3.69	3.90
3334	NASDAQ	TSBK	Wed, Dec 14, 2011	3.82	3.95	3.80	3.94
3333	NASDAQ	TSBK	Tue, Dec 13, 2011	3.93	3.94	3.93	3.94
3332	NASDAQ	TSBK	Mon, Dec 12, 2011	3.92	3.93	3.80	3.93
3331	NASDAQ	TSBK	Fri, Dec 9, 2011	3.93	3.93	3.84	3.93
3330	NASDAQ	TSBK	Thu, Dec 8, 2011	3.98	3.98	3.92	3.93
3329	NASDAQ	TSBK	Wed, Dec 7, 2011	3.80	3.99	3.80	3.90
3328	NASDAQ	TSBK	Tue, Dec 6, 2011	3.73	3.85	3.73	3.85
3327	NASDAQ	TSBK	Mon, Dec 5, 2011	3.72	3.99	3.69	3.99
3326	NASDAQ	TSBK	Thu, Dec 1, 2011	3.77	3.87	3.69	3.87
3325	NASDAQ	TSBK	Wed, Nov 30, 2011	4.10	4.10	3.57	3.97
3324	NASDAQ	TSBK	Tue, Nov 29, 2011	3.95	4.05	3.95	4.05
3323	NASDAQ	TSBK	Mon, Nov 28, 2011	4.10	4.10	3.25	3.96
3322	NASDAQ	TSBK	Fri, Nov 25, 2011	3.86	4.08	3.86	4.01
3321	NASDAQ	TSBK	Wed, Nov 23, 2011	4.10	4.10	3.79	3.84
3320	NASDAQ	TSBK	Tue, Nov 22, 2011	3.91	4.01	3.91	4.01
3319	NASDAQ	TSBK	Mon, Nov 21, 2011	4.00	4.02	3.78	3.78
3318	NASDAQ	TSBK	Fri, Nov 18, 2011	3.98	4.00	3.98	4.00
3317	NASDAQ	TSBK	Thu, Nov 17, 2011	4.02	4.16	3.65	4.05
3316	NASDAQ	TSBK	Tue, Nov 15, 2011	4.27	4.27	4.23	4.23
3315	NASDAQ	TSBK	Mon, Nov 14, 2011	4.27	4.27	4.25	4.26
3314	NASDAQ	TSBK	Wed, Nov 9, 2011	4.49	4.49	4.48	4.48
3313	NASDAQ	TSBK	Tue, Nov 8, 2011	4.36	4.56	4.18	4.27
3312	NASDAQ	TSBK	Mon, Nov 7, 2011	4.35	4.35	4.00	4.25
3311	NASDAQ	TSBK	Fri, Nov 4, 2011	4.60	4.60	4.44	4.46
3310	NASDAQ	TSBK	Thu, Nov 3, 2011	4.42	4.60	4.42	4.56
3309	NASDAQ	TSBK	Wed, Nov 2, 2011	4.52	4.52	4.46	4.46
3308	NASDAQ	TSBK	Tue, Nov 1, 2011	4.31	4.46	4.25	4.46
3307	NASDAQ	TSBK	Thu, Oct 27, 2011	4.17	4.38	4.17	4.35
3306	NASDAQ	TSBK	Tue, Oct 25, 2011	3.92	4.16	3.92	4.16
3305	NASDAQ	TSBK	Mon, Oct 24, 2011	3.72	4.00	3.72	3.99
3304	NASDAQ	TSBK	Fri, Oct 21, 2011	3.90	4.02	3.80	3.95
3303	NASDAQ	TSBK	Thu, Oct 20, 2011	4.00	4.09	3.91	3.92
3302	NASDAQ	TSBK	Wed, Oct 19, 2011	4.01	4.15	4.00	4.00
3301	NASDAQ	TSBK	Tue, Oct 18, 2011	4.06	4.15	3.90	4.15
3300	NASDAQ	TSBK	Mon, Oct 17, 2011	3.93	4.10	3.93	4.05
3299	NASDAQ	TSBK	Fri, Oct 14, 2011	4.03	4.15	3.90	4.15
3298	NASDAQ	TSBK	Thu, Oct 13, 2011	4.20	4.20	4.05	4.20
3297	NASDAQ	TSBK	Wed, Oct 12, 2011	4.06	4.20	4.06	4.15
3296	NASDAQ	TSBK	Tue, Oct 11, 2011	3.98	4.24	3.85	4.11
3295	NASDAQ	TSBK	Mon, Oct 10, 2011	4.00	4.20	4.00	4.20
3294	NASDAQ	TSBK	Fri, Oct 7, 2011	4.06	4.11	4.05	4.11
3293	NASDAQ	TSBK	Wed, Oct 5, 2011	4.04	4.04	4.04	4.04
3292	NASDAQ	TSBK	Tue, Oct 4, 2011	4.13	4.15	3.68	4.14
3291	NASDAQ	TSBK	Mon, Oct 3, 2011	4.04	4.21	3.76	4.10
3290	NASDAQ	TSBK	Fri, Sep 30, 2011	3.90	4.21	3.75	4.04
3289	NASDAQ	TSBK	Wed, Sep 28, 2011	4.02	4.02	3.75	3.90
3288	NASDAQ	TSBK	Tue, Sep 27, 2011	3.57	4.15	3.53	4.04
3287	NASDAQ	TSBK	Mon, Sep 26, 2011	4.08	4.24	3.90	4.05
3286	NASDAQ	TSBK	Fri, Sep 23, 2011	4.16	4.16	4.00	4.00
3285	NASDAQ	TSBK	Thu, Sep 22, 2011	4.18	4.35	4.00	4.35
3284	NASDAQ	TSBK	Wed, Sep 21, 2011	4.57	4.57	4.25	4.45
3283	NASDAQ	TSBK	Tue, Sep 20, 2011	4.61	4.64	4.50	4.55
3282	NASDAQ	TSBK	Mon, Sep 19, 2011	4.72	4.72	4.71	4.71
3281	NASDAQ	TSBK	Fri, Sep 16, 2011	4.87	4.87	4.87	4.87
3280	NASDAQ	TSBK	Wed, Sep 14, 2011	4.81	4.91	4.58	4.77
3279	NASDAQ	TSBK	Tue, Sep 13, 2011	4.85	4.86	4.73	4.73
3278	NASDAQ	TSBK	Mon, Sep 12, 2011	4.99	4.99	4.75	4.86
3277	NASDAQ	TSBK	Fri, Sep 9, 2011	4.81	4.93	4.81	4.90
3276	NASDAQ	TSBK	Wed, Sep 7, 2011	4.95	5.00	4.83	5.00
3275	NASDAQ	TSBK	Tue, Sep 6, 2011	4.89	5.00	4.88	4.94
3274	NASDAQ	TSBK	Fri, Sep 2, 2011	4.95	5.05	4.91	5.05
3273	NASDAQ	TSBK	Wed, Aug 31, 2011	4.91	5.10	4.77	5.10
3272	NASDAQ	TSBK	Tue, Aug 30, 2011	5.00	5.00	4.95	4.95
3271	NASDAQ	TSBK	Fri, Aug 26, 2011	4.85	4.96	4.85	4.96
3270	NASDAQ	TSBK	Thu, Aug 25, 2011	4.96	4.96	4.77	4.80
3269	NASDAQ	TSBK	Wed, Aug 24, 2011	4.87	5.00	4.73	5.00
3268	NASDAQ	TSBK	Tue, Aug 23, 2011	4.98	4.99	4.86	4.94
3267	NASDAQ	TSBK	Mon, Aug 22, 2011	4.93	4.98	4.75	4.91
3266	NASDAQ	TSBK	Fri, Aug 19, 2011	4.80	4.99	4.80	4.90
3265	NASDAQ	TSBK	Thu, Aug 18, 2011	5.02	5.08	4.95	4.95
3264	NASDAQ	TSBK	Wed, Aug 17, 2011	5.16	5.26	5.10	5.11
3263	NASDAQ	TSBK	Tue, Aug 16, 2011	5.36	5.43	5.03	5.20
3262	NASDAQ	TSBK	Mon, Aug 15, 2011	5.31	5.42	5.15	5.40
3261	NASDAQ	TSBK	Fri, Aug 12, 2011	5.00	5.30	4.95	5.30
3260	NASDAQ	TSBK	Thu, Aug 11, 2011	5.00	5.00	5.00	5.00
3259	NASDAQ	TSBK	Wed, Aug 10, 2011	4.85	4.98	4.85	4.98
3258	NASDAQ	TSBK	Tue, Aug 9, 2011	5.00	5.12	4.50	4.65
3257	NASDAQ	TSBK	Mon, Aug 8, 2011	5.00	5.01	4.82	5.00
3256	NASDAQ	TSBK	Fri, Aug 5, 2011	5.13	5.41	5.00	5.10
3255	NASDAQ	TSBK	Thu, Aug 4, 2011	5.25	5.25	5.05	5.24
3254	NASDAQ	TSBK	Wed, Aug 3, 2011	5.31	5.48	5.31	5.48
3253	NASDAQ	TSBK	Tue, Aug 2, 2011	5.34	5.49	5.27	5.42
3252	NASDAQ	TSBK	Mon, Aug 1, 2011	5.59	5.59	5.34	5.34
3251	NASDAQ	TSBK	Fri, Jul 29, 2011	5.67	5.72	5.40	5.54
3250	NASDAQ	TSBK	Thu, Jul 28, 2011	5.69	5.73	5.60	5.73
3249	NASDAQ	TSBK	Wed, Jul 27, 2011	5.57	5.91	5.57	5.73
3248	NASDAQ	TSBK	Tue, Jul 26, 2011	5.68	5.98	5.65	5.80
3247	NASDAQ	TSBK	Mon, Jul 25, 2011	5.81	5.98	5.65	5.76
3246	NASDAQ	TSBK	Fri, Jul 22, 2011	5.84	5.98	5.83	5.91
3245	NASDAQ	TSBK	Thu, Jul 21, 2011	5.87	5.96	5.83	5.87
3244	NASDAQ	TSBK	Wed, Jul 20, 2011	5.84	5.90	5.76	5.86
3243	NASDAQ	TSBK	Tue, Jul 19, 2011	5.82	5.87	5.75	5.75
3242	NASDAQ	TSBK	Mon, Jul 18, 2011	5.84	5.96	5.76	5.76
3241	NASDAQ	TSBK	Fri, Jul 15, 2011	5.88	5.93	5.78	5.89
3240	NASDAQ	TSBK	Thu, Jul 14, 2011	5.84	5.97	5.70	5.71
3239	NASDAQ	TSBK	Wed, Jul 13, 2011	5.69	5.85	5.69	5.85
3238	NASDAQ	TSBK	Tue, Jul 12, 2011	5.74	5.83	5.66	5.71
3237	NASDAQ	TSBK	Mon, Jul 11, 2011	5.71	5.84	5.71	5.76
3236	NASDAQ	TSBK	Fri, Jul 8, 2011	6.00	6.00	5.92	5.94
3235	NASDAQ	TSBK	Thu, Jul 7, 2011	6.12	6.22	6.05	6.11
3234	NASDAQ	TSBK	Wed, Jul 6, 2011	6.20	6.20	6.02	6.20
3233	NASDAQ	TSBK	Tue, Jul 5, 2011	6.29	6.29	5.99	6.25
3232	NASDAQ	TSBK	Fri, Jul 1, 2011	5.99	6.25	5.86	6.00
3231	NASDAQ	TSBK	Thu, Jun 30, 2011	5.59	6.00	5.59	5.91
3230	NASDAQ	TSBK	Wed, Jun 29, 2011	5.18	5.75	5.18	5.61
3229	NASDAQ	TSBK	Tue, Jun 28, 2011	5.20	5.41	5.00	5.17
3228	NASDAQ	TSBK	Mon, Jun 27, 2011	5.00	5.38	5.00	5.20
3227	NASDAQ	TSBK	Fri, Jun 24, 2011	4.89	5.51	4.89	5.00
3226	NASDAQ	TSBK	Thu, Jun 23, 2011	4.93	5.00	4.91	4.95
3225	NASDAQ	TSBK	Wed, Jun 22, 2011	4.83	4.97	4.82	4.91
3224	NASDAQ	TSBK	Tue, Jun 21, 2011	4.87	4.97	4.82	4.95
3223	NASDAQ	TSBK	Mon, Jun 20, 2011	4.82	4.82	4.82	4.82
3222	NASDAQ	TSBK	Fri, Jun 17, 2011	4.96	4.98	4.85	4.89
3221	NASDAQ	TSBK	Thu, Jun 16, 2011	4.77	4.77	4.76	4.76
3220	NASDAQ	TSBK	Wed, Jun 15, 2011	5.00	5.00	4.69	4.75
3219	NASDAQ	TSBK	Tue, Jun 14, 2011	5.22	5.22	5.00	5.00
3218	NASDAQ	TSBK	Mon, Jun 13, 2011	5.32	5.34	4.59	5.22
3217	NASDAQ	TSBK	Fri, Jun 10, 2011	5.25	5.51	5.25	5.36
3216	NASDAQ	TSBK	Thu, Jun 9, 2011	5.46	5.53	5.35	5.35
3215	NASDAQ	TSBK	Wed, Jun 8, 2011	5.50	5.55	4.98	5.39
3214	NASDAQ	TSBK	Tue, Jun 7, 2011	5.49	5.71	5.49	5.54
3213	NASDAQ	TSBK	Mon, Jun 6, 2011	5.56	5.59	5.35	5.35
3212	NASDAQ	TSBK	Fri, Jun 3, 2011	5.60	5.65	5.37	5.60
3211	NASDAQ	TSBK	Thu, Jun 2, 2011	5.48	5.48	5.48	5.48
3210	NASDAQ	TSBK	Wed, Jun 1, 2011	5.60	5.60	5.45	5.55
3209	NASDAQ	TSBK	Tue, May 31, 2011	5.76	5.76	5.51	5.53
3208	NASDAQ	TSBK	Fri, May 27, 2011	5.69	5.89	5.69	5.83
3207	NASDAQ	TSBK	Thu, May 26, 2011	5.66	5.68	5.52	5.60
3206	NASDAQ	TSBK	Wed, May 25, 2011	5.62	5.93	5.62	5.88
3205	NASDAQ	TSBK	Tue, May 24, 2011	5.70	5.93	5.65	5.72
3204	NASDAQ	TSBK	Mon, May 23, 2011	5.92	5.92	5.75	5.75
3203	NASDAQ	TSBK	Fri, May 20, 2011	5.96	6.08	5.95	5.97
3202	NASDAQ	TSBK	Thu, May 19, 2011	6.27	6.27	6.18	6.18
3201	NASDAQ	TSBK	Wed, May 18, 2011	6.16	6.34	6.16	6.18
3200	NASDAQ	TSBK	Tue, May 17, 2011	5.95	6.25	5.83	6.17
3199	NASDAQ	TSBK	Mon, May 16, 2011	5.80	5.95	5.79	5.95
3198	NASDAQ	TSBK	Fri, May 13, 2011	5.78	5.80	5.77	5.78
3197	NASDAQ	TSBK	Wed, May 11, 2011	5.51	5.91	5.51	5.79
3196	NASDAQ	TSBK	Tue, May 10, 2011	5.90	5.90	5.73	5.75
3195	NASDAQ	TSBK	Mon, May 9, 2011	6.05	6.05	5.91	5.91
3194	NASDAQ	TSBK	Fri, May 6, 2011	6.49	6.50	6.01	6.01
3193	NASDAQ	TSBK	Thu, May 5, 2011	6.30	6.34	6.21	6.21
3192	NASDAQ	TSBK	Wed, May 4, 2011	6.31	6.32	6.31	6.32
3191	NASDAQ	TSBK	Tue, May 3, 2011	6.18	6.38	6.15	6.38
3190	NASDAQ	TSBK	Mon, May 2, 2011	6.11	6.31	6.11	6.31
3189	NASDAQ	TSBK	Fri, Apr 29, 2011	6.11	6.24	6.11	6.20
3188	NASDAQ	TSBK	Thu, Apr 28, 2011	6.15	6.15	5.95	6.13
3187	NASDAQ	TSBK	Wed, Apr 27, 2011	6.00	6.18	5.98	6.11
3186	NASDAQ	TSBK	Tue, Apr 26, 2011	5.56	5.67	5.56	5.59
3185	NASDAQ	TSBK	Mon, Apr 25, 2011	5.56	5.70	5.45	5.68
3184	NASDAQ	TSBK	Thu, Apr 21, 2011	5.57	5.57	5.57	5.57
3183	NASDAQ	TSBK	Wed, Apr 20, 2011	5.63	5.63	5.59	5.61
3182	NASDAQ	TSBK	Tue, Apr 19, 2011	5.60	5.62	5.53	5.60
3181	NASDAQ	TSBK	Mon, Apr 18, 2011	5.51	5.68	5.44	5.68
3180	NASDAQ	TSBK	Fri, Apr 15, 2011	5.63	5.65	5.56	5.59
3179	NASDAQ	TSBK	Thu, Apr 14, 2011	5.48	5.60	5.48	5.60
3178	NASDAQ	TSBK	Wed, Apr 13, 2011	5.79	5.79	5.60	5.60
3177	NASDAQ	TSBK	Tue, Apr 12, 2011	5.59	5.76	5.59	5.64
3176	NASDAQ	TSBK	Mon, Apr 11, 2011	5.45	5.45	5.45	5.45
3175	NASDAQ	TSBK	Fri, Apr 8, 2011	5.50	5.55	5.44	5.50
3174	NASDAQ	TSBK	Thu, Apr 7, 2011	5.46	5.60	5.46	5.60
3173	NASDAQ	TSBK	Tue, Apr 5, 2011	5.70	5.70	5.64	5.64
3172	NASDAQ	TSBK	Mon, Apr 4, 2011	5.48	5.84	5.47	5.64
3171	NASDAQ	TSBK	Fri, Apr 1, 2011	5.90	5.93	5.44	5.74
3170	NASDAQ	TSBK	Thu, Mar 31, 2011	5.76	5.98	5.61	5.61
3169	NASDAQ	TSBK	Wed, Mar 30, 2011	5.64	5.90	5.70	5.90
3168	NASDAQ	TSBK	Tue, Mar 29, 2011	5.30	5.65	5.30	5.64
3167	NASDAQ	TSBK	Mon, Mar 28, 2011	5.27	5.65	5.27	5.41
3166	NASDAQ	TSBK	Thu, Mar 24, 2011	5.60	5.61	5.45	5.61
3165	NASDAQ	TSBK	Wed, Mar 23, 2011	5.46	5.46	5.46	5.46
3164	NASDAQ	TSBK	Mon, Mar 21, 2011	5.61	5.62	5.60	5.60
3163	NASDAQ	TSBK	Fri, Mar 18, 2011	5.50	5.67	5.50	5.65
3162	NASDAQ	TSBK	Thu, Mar 17, 2011	5.48	5.80	5.46	5.46
3161	NASDAQ	TSBK	Wed, Mar 16, 2011	5.55	5.55	5.50	5.50
3160	NASDAQ	TSBK	Tue, Mar 15, 2011	5.39	5.65	5.39	5.55
3159	NASDAQ	TSBK	Mon, Mar 14, 2011	5.49	5.49	5.45	5.45
3158	NASDAQ	TSBK	Fri, Mar 11, 2011	5.51	5.52	5.50	5.50
3157	NASDAQ	TSBK	Thu, Mar 10, 2011	5.58	5.83	5.52	5.58
3156	NASDAQ	TSBK	Wed, Mar 9, 2011	5.54	5.75	5.54	5.57
3155	NASDAQ	TSBK	Tue, Mar 8, 2011	5.46	5.57	5.46	5.52
3154	NASDAQ	TSBK	Mon, Mar 7, 2011	5.55	5.58	5.45	5.58
3153	NASDAQ	TSBK	Fri, Mar 4, 2011	5.32	5.46	5.25	5.25
3152	NASDAQ	TSBK	Thu, Mar 3, 2011	5.57	5.82	5.39	5.52
3151	NASDAQ	TSBK	Wed, Mar 2, 2011	5.69	5.69	5.26	5.52
3150	NASDAQ	TSBK	Tue, Mar 1, 2011	5.81	5.92	5.58	5.60
3149	NASDAQ	TSBK	Mon, Feb 28, 2011	5.72	5.89	5.25	5.89
3148	NASDAQ	TSBK	Fri, Feb 25, 2011	5.89	5.96	5.82	5.82
3147	NASDAQ	TSBK	Thu, Feb 24, 2011	5.92	5.98	5.89	5.90
3146	NASDAQ	TSBK	Wed, Feb 23, 2011	5.90	5.90	5.71	5.82
3145	NASDAQ	TSBK	Tue, Feb 22, 2011	5.71	6.00	5.71	5.82
3144	NASDAQ	TSBK	Fri, Feb 18, 2011	5.73	5.83	5.60	5.70
3143	NASDAQ	TSBK	Thu, Feb 17, 2011	5.84	5.98	5.60	5.79
3142	NASDAQ	TSBK	Wed, Feb 16, 2011	5.76	5.91	5.54	5.91
3141	NASDAQ	TSBK	Tue, Feb 15, 2011	5.79	6.08	5.70	5.95
3140	NASDAQ	TSBK	Mon, Feb 14, 2011	5.24	5.74	5.24	5.47
3139	NASDAQ	TSBK	Fri, Feb 11, 2011	5.18	5.49	5.18	5.43
3138	NASDAQ	TSBK	Thu, Feb 10, 2011	4.87	5.10	4.87	5.10
3137	NASDAQ	TSBK	Wed, Feb 9, 2011	4.92	4.99	4.92	4.99
3136	NASDAQ	TSBK	Tue, Feb 8, 2011	5.00	5.02	4.91	5.00
3135	NASDAQ	TSBK	Mon, Feb 7, 2011	4.88	5.03	4.88	4.99
3134	NASDAQ	TSBK	Fri, Feb 4, 2011	4.76	4.76	4.76	4.76
3133	NASDAQ	TSBK	Thu, Feb 3, 2011	4.55	4.92	4.55	4.92
3132	NASDAQ	TSBK	Wed, Feb 2, 2011	4.80	4.80	4.59	4.61
3131	NASDAQ	TSBK	Tue, Feb 1, 2011	4.63	4.83	4.41	4.83
3130	NASDAQ	TSBK	Mon, Jan 31, 2011	4.70	4.87	4.55	4.62
3129	NASDAQ	TSBK	Fri, Jan 28, 2011	4.85	4.87	4.64	4.64
3128	NASDAQ	TSBK	Thu, Jan 27, 2011	4.76	4.90	4.75	4.85
3127	NASDAQ	TSBK	Wed, Jan 26, 2011	4.80	5.00	4.73	4.89
3126	NASDAQ	TSBK	Tue, Jan 25, 2011	4.12	5.05	4.12	4.75
3125	NASDAQ	TSBK	Mon, Jan 24, 2011	3.85	4.24	3.84	4.11
3124	NASDAQ	TSBK	Fri, Jan 21, 2011	3.85	3.85	3.85	3.85
3123	NASDAQ	TSBK	Thu, Jan 20, 2011	3.99	4.10	3.90	3.97
3122	NASDAQ	TSBK	Wed, Jan 19, 2011	4.07	4.08	3.98	3.98
3121	NASDAQ	TSBK	Tue, Jan 18, 2011	4.04	4.10	3.85	3.90
3120	NASDAQ	TSBK	Fri, Jan 14, 2011	4.00	4.00	4.00	4.00
3119	NASDAQ	TSBK	Thu, Jan 13, 2011	3.85	4.02	3.85	4.00
3118	NASDAQ	TSBK	Wed, Jan 12, 2011	3.81	3.81	3.81	3.81
3117	NASDAQ	TSBK	Tue, Jan 11, 2011	3.89	4.08	3.89	4.01
3116	NASDAQ	TSBK	Mon, Jan 10, 2011	3.75	3.95	3.75	3.86
3115	NASDAQ	TSBK	Fri, Jan 7, 2011	3.89	3.89	3.77	3.77
3114	NASDAQ	TSBK	Thu, Jan 6, 2011	3.83	3.84	3.80	3.84
3113	NASDAQ	TSBK	Wed, Jan 5, 2011	3.80	3.81	3.73	3.75
3112	NASDAQ	TSBK	Tue, Jan 4, 2011	3.78	3.78	3.62	3.62
3111	NASDAQ	TSBK	Mon, Jan 3, 2011	3.55	3.89	3.55	3.89
3110	NASDAQ	TSBK	Fri, Dec 31, 2010	3.53	3.69	3.42	3.61
3109	NASDAQ	TSBK	Thu, Dec 30, 2010	3.27	3.69	3.27	3.50
3108	NASDAQ	TSBK	Wed, Dec 29, 2010	3.36	3.36	3.35	3.35
3107	NASDAQ	TSBK	Tue, Dec 28, 2010	3.44	3.44	3.37	3.37
3106	NASDAQ	TSBK	Mon, Dec 27, 2010	3.46	3.50	3.42	3.43
3105	NASDAQ	TSBK	Thu, Dec 23, 2010	3.60	3.60	3.35	3.54
3104	NASDAQ	TSBK	Wed, Dec 22, 2010	3.52	3.60	3.52	3.60
3103	NASDAQ	TSBK	Tue, Dec 21, 2010	3.52	3.59	3.40	3.59
3102	NASDAQ	TSBK	Mon, Dec 20, 2010	3.40	3.52	3.29	3.29
3101	NASDAQ	TSBK	Fri, Dec 17, 2010	3.42	3.42	3.28	3.28
3100	NASDAQ	TSBK	Thu, Dec 16, 2010	3.55	3.55	3.35	3.45
3099	NASDAQ	TSBK	Wed, Dec 15, 2010	3.44	3.54	3.43	3.46
3098	NASDAQ	TSBK	Tue, Dec 14, 2010	3.36	3.37	3.33	3.37
3097	NASDAQ	TSBK	Mon, Dec 13, 2010	3.43	3.43	3.31	3.40
3096	NASDAQ	TSBK	Fri, Dec 10, 2010	3.35	3.59	3.35	3.56
3095	NASDAQ	TSBK	Thu, Dec 9, 2010	3.45	3.53	3.20	3.44
3094	NASDAQ	TSBK	Wed, Dec 8, 2010	3.40	3.45	3.40	3.45
3093	NASDAQ	TSBK	Tue, Dec 7, 2010	3.44	3.57	3.40	3.52
3092	NASDAQ	TSBK	Mon, Dec 6, 2010	3.54	3.54	3.35	3.40
3091	NASDAQ	TSBK	Fri, Dec 3, 2010	3.56	3.56	3.50	3.51
3090	NASDAQ	TSBK	Thu, Dec 2, 2010	3.65	3.65	3.37	3.55
3089	NASDAQ	TSBK	Wed, Dec 1, 2010	3.64	3.66	3.64	3.66
3088	NASDAQ	TSBK	Tue, Nov 30, 2010	3.62	3.80	3.62	3.80
3087	NASDAQ	TSBK	Mon, Nov 29, 2010	3.82	3.85	3.68	3.85
3086	NASDAQ	TSBK	Wed, Nov 24, 2010	3.78	3.80	3.65	3.79
3085	NASDAQ	TSBK	Tue, Nov 23, 2010	3.33	3.63	3.33	3.60
3084	NASDAQ	TSBK	Mon, Nov 22, 2010	3.55	3.55	3.41	3.41
3083	NASDAQ	TSBK	Fri, Nov 19, 2010	3.65	3.65	3.56	3.60
3082	NASDAQ	TSBK	Thu, Nov 18, 2010	3.59	3.75	3.55	3.65
3081	NASDAQ	TSBK	Wed, Nov 17, 2010	3.82	3.85	3.59	3.70
3080	NASDAQ	TSBK	Tue, Nov 16, 2010	3.80	3.90	3.77	3.90
3079	NASDAQ	TSBK	Mon, Nov 15, 2010	3.76	3.80	3.75	3.80
3078	NASDAQ	TSBK	Fri, Nov 12, 2010	3.63	3.80	3.55	3.80
3077	NASDAQ	TSBK	Thu, Nov 11, 2010	3.86	3.87	3.80	3.80
3076	NASDAQ	TSBK	Wed, Nov 10, 2010	3.85	4.00	3.85	3.91
3075	NASDAQ	TSBK	Tue, Nov 9, 2010	3.99	4.06	3.99	4.00
3074	NASDAQ	TSBK	Mon, Nov 8, 2010	3.86	3.86	3.85	3.85
3073	NASDAQ	TSBK	Fri, Nov 5, 2010	3.85	4.09	3.85	4.00
3072	NASDAQ	TSBK	Thu, Nov 4, 2010	3.75	3.80	3.70	3.75
3071	NASDAQ	TSBK	Wed, Nov 3, 2010	4.00	4.00	3.70	3.76
3070	NASDAQ	TSBK	Tue, Nov 2, 2010	3.60	4.02	3.59	3.75
3069	NASDAQ	TSBK	Mon, Nov 1, 2010	3.82	3.90	3.60	3.60
3068	NASDAQ	TSBK	Fri, Oct 29, 2010	3.95	3.98	3.81	3.95
3067	NASDAQ	TSBK	Thu, Oct 28, 2010	3.82	3.95	3.82	3.95
3066	NASDAQ	TSBK	Wed, Oct 27, 2010	4.02	4.05	4.00	4.01
3065	NASDAQ	TSBK	Mon, Oct 25, 2010	3.90	4.00	3.80	3.82
3064	NASDAQ	TSBK	Fri, Oct 22, 2010	3.89	4.00	3.82	4.00
3063	NASDAQ	TSBK	Thu, Oct 21, 2010	4.04	4.04	3.83	4.00
3062	NASDAQ	TSBK	Wed, Oct 20, 2010	3.90	4.19	3.83	4.00
3061	NASDAQ	TSBK	Tue, Oct 19, 2010	3.85	3.90	3.82	3.90
3060	NASDAQ	TSBK	Mon, Oct 18, 2010	4.00	4.00	3.90	3.95
3059	NASDAQ	TSBK	Fri, Oct 15, 2010	4.00	4.13	3.89	4.13
3058	NASDAQ	TSBK	Thu, Oct 14, 2010	3.88	3.90	3.85	3.90
3057	NASDAQ	TSBK	Wed, Oct 13, 2010	3.90	4.00	3.85	3.90
3056	NASDAQ	TSBK	Mon, Oct 11, 2010	3.85	3.87	3.83	3.86
3055	NASDAQ	TSBK	Fri, Oct 8, 2010	3.86	3.94	3.82	3.94
3054	NASDAQ	TSBK	Thu, Oct 7, 2010	4.08	4.08	3.82	3.86
3053	NASDAQ	TSBK	Wed, Oct 6, 2010	4.24	4.25	4.04	4.04
3052	NASDAQ	TSBK	Tue, Oct 5, 2010	4.10	4.25	3.90	4.25
3051	NASDAQ	TSBK	Mon, Oct 4, 2010	4.10	4.30	3.95	4.30
3050	NASDAQ	TSBK	Fri, Oct 1, 2010	3.98	4.15	3.98	4.15
3049	NASDAQ	TSBK	Thu, Sep 30, 2010	3.84	4.04	3.83	4.04
3048	NASDAQ	TSBK	Wed, Sep 29, 2010	3.83	3.83	3.83	3.83
3047	NASDAQ	TSBK	Tue, Sep 28, 2010	3.82	3.93	3.82	3.92
3046	NASDAQ	TSBK	Mon, Sep 27, 2010	3.82	3.83	3.82	3.83
3045	NASDAQ	TSBK	Fri, Sep 24, 2010	3.83	3.83	3.82	3.82
3044	NASDAQ	TSBK	Thu, Sep 23, 2010	3.82	3.82	3.82	3.82
3043	NASDAQ	TSBK	Tue, Sep 21, 2010	3.81	3.83	3.81	3.83
3042	NASDAQ	TSBK	Mon, Sep 20, 2010	3.87	4.03	3.80	3.86
3041	NASDAQ	TSBK	Fri, Sep 17, 2010	3.85	3.85	3.80	3.81
3040	NASDAQ	TSBK	Thu, Sep 16, 2010	3.83	3.88	3.83	3.88
3039	NASDAQ	TSBK	Wed, Sep 15, 2010	3.93	3.98	3.78	3.78
3038	NASDAQ	TSBK	Tue, Sep 14, 2010	3.90	3.93	3.89	3.90
3037	NASDAQ	TSBK	Mon, Sep 13, 2010	4.00	4.00	3.90	3.90
3036	NASDAQ	TSBK	Fri, Sep 10, 2010	4.20	4.21	4.06	4.06
3035	NASDAQ	TSBK	Thu, Sep 9, 2010	4.21	4.23	4.21	4.23
3034	NASDAQ	TSBK	Wed, Sep 8, 2010	4.00	4.07	3.99	4.03
3033	NASDAQ	TSBK	Tue, Sep 7, 2010	3.94	3.94	3.85	3.89
3032	NASDAQ	TSBK	Fri, Sep 3, 2010	3.90	3.93	3.89	3.89
3031	NASDAQ	TSBK	Thu, Sep 2, 2010	4.00	4.00	3.75	3.90
3030	NASDAQ	TSBK	Wed, Sep 1, 2010	3.77	3.99	3.77	3.90
3029	NASDAQ	TSBK	Tue, Aug 31, 2010	3.90	4.00	3.90	4.00
3028	NASDAQ	TSBK	Mon, Aug 30, 2010	3.90	3.90	3.90	3.90
3027	NASDAQ	TSBK	Fri, Aug 27, 2010	3.51	3.75	3.50	3.75
3026	NASDAQ	TSBK	Thu, Aug 26, 2010	3.54	3.69	3.50	3.60
3025	NASDAQ	TSBK	Wed, Aug 25, 2010	3.63	3.75	3.63	3.66
3024	NASDAQ	TSBK	Tue, Aug 24, 2010	3.73	3.84	3.70	3.74
3023	NASDAQ	TSBK	Mon, Aug 23, 2010	3.80	3.91	3.79	3.91
3022	NASDAQ	TSBK	Fri, Aug 20, 2010	4.00	4.00	3.75	3.95
3021	NASDAQ	TSBK	Thu, Aug 19, 2010	3.86	3.86	3.86	3.86
3020	NASDAQ	TSBK	Wed, Aug 18, 2010	3.85	3.94	3.85	3.94
3019	NASDAQ	TSBK	Tue, Aug 17, 2010	3.95	4.02	3.82	3.82
3018	NASDAQ	TSBK	Mon, Aug 16, 2010	3.90	4.00	3.77	3.77
3017	NASDAQ	TSBK	Fri, Aug 13, 2010	3.90	3.90	3.90	3.90
3016	NASDAQ	TSBK	Thu, Aug 12, 2010	3.80	3.83	3.80	3.80
3015	NASDAQ	TSBK	Wed, Aug 11, 2010	3.95	3.95	3.95	3.95
3014	NASDAQ	TSBK	Tue, Aug 10, 2010	4.05	4.05	4.05	4.05
3013	NASDAQ	TSBK	Mon, Aug 9, 2010	4.01	4.17	3.88	3.91
3012	NASDAQ	TSBK	Thu, Aug 5, 2010	4.28	4.28	4.00	4.18
3011	NASDAQ	TSBK	Wed, Aug 4, 2010	3.80	4.25	3.80	4.25
3010	NASDAQ	TSBK	Tue, Aug 3, 2010	3.85	4.00	3.73	4.00
3009	NASDAQ	TSBK	Mon, Aug 2, 2010	4.01	4.01	3.65	3.78
3008	NASDAQ	TSBK	Fri, Jul 30, 2010	3.10	4.25	3.10	3.95
3007	NASDAQ	TSBK	Thu, Jul 29, 2010	3.04	3.04	3.00	3.00
3006	NASDAQ	TSBK	Wed, Jul 28, 2010	3.10	3.10	3.10	3.10
3005	NASDAQ	TSBK	Tue, Jul 27, 2010	3.23	3.23	3.05	3.10
3004	NASDAQ	TSBK	Mon, Jul 26, 2010	3.19	3.19	3.09	3.09
3003	NASDAQ	TSBK	Fri, Jul 23, 2010	3.15	3.16	3.05	3.05
3002	NASDAQ	TSBK	Thu, Jul 22, 2010	3.05	3.19	3.05	3.19
3001	NASDAQ	TSBK	Wed, Jul 21, 2010	3.05	3.05	2.98	2.98
3000	NASDAQ	TSBK	Tue, Jul 20, 2010	3.00	3.21	2.90	3.03
2999	NASDAQ	TSBK	Mon, Jul 19, 2010	3.10	3.10	3.00	3.00
2998	NASDAQ	TSBK	Fri, Jul 16, 2010	3.32	3.32	3.10	3.10
2997	NASDAQ	TSBK	Thu, Jul 15, 2010	3.14	3.17	2.97	3.17
2996	NASDAQ	TSBK	Wed, Jul 14, 2010	3.12	3.33	3.12	3.16
2995	NASDAQ	TSBK	Tue, Jul 13, 2010	3.33	3.33	3.20	3.21
2994	NASDAQ	TSBK	Mon, Jul 12, 2010	3.29	3.29	3.20	3.20
2993	NASDAQ	TSBK	Fri, Jul 9, 2010	3.15	3.16	3.14	3.15
2992	NASDAQ	TSBK	Thu, Jul 8, 2010	3.09	3.11	3.01	3.03
2991	NASDAQ	TSBK	Wed, Jul 7, 2010	3.15	3.15	3.00	3.00
2990	NASDAQ	TSBK	Tue, Jul 6, 2010	3.20	3.20	3.08	3.12
2989	NASDAQ	TSBK	Fri, Jul 2, 2010	3.11	3.41	3.10	3.15
2988	NASDAQ	TSBK	Thu, Jul 1, 2010	3.09	3.23	3.09	3.10
2987	NASDAQ	TSBK	Wed, Jun 30, 2010	3.20	3.40	3.07	3.30
2986	NASDAQ	TSBK	Tue, Jun 29, 2010	3.40	3.40	3.15	3.33
2985	NASDAQ	TSBK	Mon, Jun 28, 2010	3.66	3.66	3.10	3.48
2984	NASDAQ	TSBK	Fri, Jun 25, 2010	3.74	3.74	3.62	3.62
2983	NASDAQ	TSBK	Thu, Jun 24, 2010	3.74	3.77	3.74	3.77
2982	NASDAQ	TSBK	Wed, Jun 23, 2010	3.75	3.75	3.74	3.74
2981	NASDAQ	TSBK	Tue, Jun 22, 2010	3.89	3.98	3.74	3.74
2980	NASDAQ	TSBK	Mon, Jun 21, 2010	3.92	3.93	3.74	3.74
2979	NASDAQ	TSBK	Fri, Jun 18, 2010	3.74	3.92	3.74	3.76
2978	NASDAQ	TSBK	Thu, Jun 17, 2010	3.74	4.00	3.74	3.91
2977	NASDAQ	TSBK	Wed, Jun 16, 2010	3.77	3.86	3.77	3.78
2976	NASDAQ	TSBK	Tue, Jun 15, 2010	3.93	4.19	3.91	3.95
2975	NASDAQ	TSBK	Thu, Jun 10, 2010	4.19	4.19	4.00	4.03
2974	NASDAQ	TSBK	Wed, Jun 9, 2010	3.95	4.04	3.80	3.99
2973	NASDAQ	TSBK	Tue, Jun 8, 2010	4.25	4.25	3.93	3.93
2972	NASDAQ	TSBK	Mon, Jun 7, 2010	3.76	4.24	3.76	4.17
2971	NASDAQ	TSBK	Fri, Jun 4, 2010	3.83	4.06	3.80	4.01
2970	NASDAQ	TSBK	Thu, Jun 3, 2010	3.83	3.94	3.82	3.90
2969	NASDAQ	TSBK	Tue, Jun 1, 2010	4.09	4.09	4.00	4.04
2968	NASDAQ	TSBK	Fri, May 28, 2010	4.03	4.11	3.81	4.07
2967	NASDAQ	TSBK	Thu, May 27, 2010	4.08	4.08	4.03	4.07
2966	NASDAQ	TSBK	Wed, May 26, 2010	4.10	4.32	4.10	4.20
2965	NASDAQ	TSBK	Tue, May 25, 2010	4.15	4.18	4.00	4.11
2964	NASDAQ	TSBK	Mon, May 24, 2010	4.15	4.18	4.10	4.18
2963	NASDAQ	TSBK	Fri, May 21, 2010	4.35	4.39	4.20	4.33
2962	NASDAQ	TSBK	Thu, May 20, 2010	4.53	4.55	4.37	4.37
2961	NASDAQ	TSBK	Wed, May 19, 2010	4.65	4.65	4.47	4.59
2960	NASDAQ	TSBK	Tue, May 18, 2010	4.66	4.71	4.46	4.46
2959	NASDAQ	TSBK	Mon, May 17, 2010	4.56	4.67	4.56	4.67
2958	NASDAQ	TSBK	Fri, May 14, 2010	4.75	4.75	4.52	4.56
2957	NASDAQ	TSBK	Thu, May 13, 2010	4.38	4.85	4.38	4.80
2956	NASDAQ	TSBK	Wed, May 12, 2010	4.45	4.72	4.20	4.20
2955	NASDAQ	TSBK	Tue, May 11, 2010	4.89	4.99	4.50	4.94
2954	NASDAQ	TSBK	Mon, May 10, 2010	4.12	4.73	4.12	4.72
2953	NASDAQ	TSBK	Fri, May 7, 2010	4.31	4.33	4.30	4.30
2952	NASDAQ	TSBK	Thu, May 6, 2010	4.24	4.57	4.22	4.27
2951	NASDAQ	TSBK	Wed, May 5, 2010	4.75	4.75	4.36	4.47
2950	NASDAQ	TSBK	Tue, May 4, 2010	4.73	4.76	4.73	4.76
2949	NASDAQ	TSBK	Mon, May 3, 2010	4.93	4.99	4.73	4.83
2948	NASDAQ	TSBK	Fri, Apr 30, 2010	4.98	5.04	4.56	4.59
2947	NASDAQ	TSBK	Thu, Apr 29, 2010	5.22	5.22	4.88	4.88
2946	NASDAQ	TSBK	Wed, Apr 28, 2010	5.06	5.24	4.83	5.00
2945	NASDAQ	TSBK	Tue, Apr 27, 2010	5.33	5.33	5.03	5.25
2944	NASDAQ	TSBK	Mon, Apr 26, 2010	5.09	5.31	4.49	5.16
2943	NASDAQ	TSBK	Fri, Apr 23, 2010	5.24	5.24	4.76	4.99
2942	NASDAQ	TSBK	Thu, Apr 22, 2010	4.58	5.25	4.58	5.21
2941	NASDAQ	TSBK	Wed, Apr 21, 2010	4.45	4.99	4.45	4.64
2940	NASDAQ	TSBK	Tue, Apr 20, 2010	4.50	4.50	4.16	4.42
2939	NASDAQ	TSBK	Mon, Apr 19, 2010	4.51	4.60	4.41	4.41
2938	NASDAQ	TSBK	Fri, Apr 16, 2010	4.67	4.72	4.57	4.57
2937	NASDAQ	TSBK	Thu, Apr 15, 2010	4.17	4.95	4.17	4.57
2936	NASDAQ	TSBK	Wed, Apr 14, 2010	4.32	4.43	4.10	4.19
2935	NASDAQ	TSBK	Tue, Apr 13, 2010	4.10	4.38	4.10	4.26
2934	NASDAQ	TSBK	Mon, Apr 12, 2010	4.15	4.40	4.09	4.09
2933	NASDAQ	TSBK	Fri, Apr 9, 2010	4.35	4.35	4.04	4.09
2932	NASDAQ	TSBK	Thu, Apr 8, 2010	4.16	4.40	4.16	4.30
2931	NASDAQ	TSBK	Wed, Apr 7, 2010	4.05	4.18	3.99	3.99
2930	NASDAQ	TSBK	Tue, Apr 6, 2010	3.93	4.05	3.93	3.99
2929	NASDAQ	TSBK	Mon, Apr 5, 2010	4.09	4.11	4.02	4.08
2928	NASDAQ	TSBK	Thu, Apr 1, 2010	4.00	4.12	4.00	4.12
2927	NASDAQ	TSBK	Wed, Mar 31, 2010	3.88	4.00	3.88	4.00
2926	NASDAQ	TSBK	Tue, Mar 30, 2010	3.99	4.00	3.99	4.00
2925	NASDAQ	TSBK	Mon, Mar 29, 2010	3.88	4.13	3.88	4.10
2924	NASDAQ	TSBK	Fri, Mar 26, 2010	4.18	4.20	4.08	4.20
2923	NASDAQ	TSBK	Thu, Mar 25, 2010	3.89	3.99	3.51	3.91
2922	NASDAQ	TSBK	Wed, Mar 24, 2010	4.18	4.20	3.87	4.14
2921	NASDAQ	TSBK	Tue, Mar 23, 2010	4.00	4.20	3.85	4.20
2920	NASDAQ	TSBK	Fri, Mar 19, 2010	3.86	3.87	3.81	3.87
2919	NASDAQ	TSBK	Thu, Mar 18, 2010	4.00	4.00	3.85	3.85
2918	NASDAQ	TSBK	Wed, Mar 17, 2010	4.07	4.07	4.02	4.02
2917	NASDAQ	TSBK	Tue, Mar 16, 2010	3.98	4.02	3.87	4.02
2916	NASDAQ	TSBK	Mon, Mar 15, 2010	3.90	3.99	3.87	3.87
2915	NASDAQ	TSBK	Fri, Mar 12, 2010	4.09	4.10	3.99	3.99
2914	NASDAQ	TSBK	Thu, Mar 11, 2010	4.05	4.10	3.93	4.10
2913	NASDAQ	TSBK	Wed, Mar 10, 2010	4.13	4.13	4.00	4.10
2912	NASDAQ	TSBK	Tue, Mar 9, 2010	4.13	4.13	4.13	4.13
2911	NASDAQ	TSBK	Mon, Mar 8, 2010	4.11	4.12	4.11	4.12
2910	NASDAQ	TSBK	Fri, Mar 5, 2010	3.90	4.12	3.90	4.12
2909	NASDAQ	TSBK	Thu, Mar 4, 2010	4.06	4.09	3.88	3.88
2908	NASDAQ	TSBK	Wed, Mar 3, 2010	4.06	4.12	4.04	4.12
2907	NASDAQ	TSBK	Tue, Mar 2, 2010	3.83	4.07	3.81	3.94
2906	NASDAQ	TSBK	Mon, Mar 1, 2010	4.03	4.03	3.90	3.95
2905	NASDAQ	TSBK	Fri, Feb 26, 2010	4.02	4.12	4.00	4.12
2904	NASDAQ	TSBK	Thu, Feb 25, 2010	4.11	4.11	4.11	4.11
2903	NASDAQ	TSBK	Wed, Feb 24, 2010	4.09	4.12	4.00	4.00
2902	NASDAQ	TSBK	Mon, Feb 22, 2010	4.09	4.10	4.09	4.10
2901	NASDAQ	TSBK	Thu, Feb 18, 2010	3.86	4.00	3.85	3.90
2900	NASDAQ	TSBK	Wed, Feb 17, 2010	3.90	3.98	3.81	3.98
2899	NASDAQ	TSBK	Tue, Feb 16, 2010	3.87	3.87	3.65	3.81
2898	NASDAQ	TSBK	Fri, Feb 12, 2010	3.79	3.83	3.75	3.78
2897	NASDAQ	TSBK	Thu, Feb 11, 2010	3.99	3.99	3.59	3.59
2896	NASDAQ	TSBK	Tue, Feb 9, 2010	4.00	4.01	3.76	3.81
2895	NASDAQ	TSBK	Mon, Feb 8, 2010	4.00	4.01	3.72	4.01
2894	NASDAQ	TSBK	Fri, Feb 5, 2010	4.09	4.09	4.00	4.01
2893	NASDAQ	TSBK	Thu, Feb 4, 2010	4.01	4.15	4.01	4.06
2892	NASDAQ	TSBK	Wed, Feb 3, 2010	4.05	4.20	4.01	4.01
2891	NASDAQ	TSBK	Tue, Feb 2, 2010	4.26	4.41	4.25	4.30
2890	NASDAQ	TSBK	Mon, Feb 1, 2010	4.11	4.31	3.80	4.31
2889	NASDAQ	TSBK	Fri, Jan 29, 2010	4.42	4.42	4.42	4.42
2888	NASDAQ	TSBK	Wed, Jan 27, 2010	4.00	4.12	4.00	4.12
2887	NASDAQ	TSBK	Tue, Jan 26, 2010	3.99	4.15	3.98	4.15
2886	NASDAQ	TSBK	Mon, Jan 25, 2010	4.00	4.00	3.84	3.94
2885	NASDAQ	TSBK	Fri, Jan 22, 2010	4.01	4.01	4.01	4.01
2884	NASDAQ	TSBK	Thu, Jan 21, 2010	4.01	4.10	4.01	4.01
2883	NASDAQ	TSBK	Wed, Jan 20, 2010	4.01	4.08	4.01	4.05
2882	NASDAQ	TSBK	Tue, Jan 19, 2010	4.02	4.10	4.01	4.01
2881	NASDAQ	TSBK	Fri, Jan 15, 2010	4.01	4.15	4.01	4.02
2880	NASDAQ	TSBK	Thu, Jan 14, 2010	4.16	4.16	4.02	4.02
2879	NASDAQ	TSBK	Wed, Jan 13, 2010	4.01	4.16	4.01	4.16
2878	NASDAQ	TSBK	Tue, Jan 12, 2010	4.20	4.20	4.00	4.10
2877	NASDAQ	TSBK	Mon, Jan 11, 2010	4.24	4.24	4.22	4.22
2876	NASDAQ	TSBK	Fri, Jan 8, 2010	4.10	4.16	4.10	4.15
2875	NASDAQ	TSBK	Thu, Jan 7, 2010	4.11	4.12	4.04	4.09
2874	NASDAQ	TSBK	Wed, Jan 6, 2010	4.25	4.25	4.15	4.20
2873	NASDAQ	TSBK	Tue, Jan 5, 2010	4.20	4.37	4.20	4.21
2872	NASDAQ	TSBK	Mon, Jan 4, 2010	4.31	4.31	4.15	4.16
2871	NASDAQ	TSBK	Thu, Dec 31, 2009	4.12	4.44	4.10	4.44
2870	NASDAQ	TSBK	Wed, Dec 30, 2009	4.18	4.18	4.12	4.12
2869	NASDAQ	TSBK	Tue, Dec 29, 2009	4.20	4.29	4.18	4.18
2868	NASDAQ	TSBK	Mon, Dec 28, 2009	4.27	4.27	4.17	4.19
2867	NASDAQ	TSBK	Thu, Dec 24, 2009	4.30	4.30	4.15	4.15
2866	NASDAQ	TSBK	Wed, Dec 23, 2009	4.26	4.36	4.15	4.23
2865	NASDAQ	TSBK	Tue, Dec 22, 2009	4.31	4.57	4.20	4.50
2864	NASDAQ	TSBK	Mon, Dec 21, 2009	4.40	4.40	4.27	4.30
2863	NASDAQ	TSBK	Fri, Dec 18, 2009	4.20	4.49	4.20	4.49
2862	NASDAQ	TSBK	Thu, Dec 17, 2009	4.50	4.50	4.34	4.42
2861	NASDAQ	TSBK	Wed, Dec 16, 2009	4.54	4.54	4.17	4.39
2860	NASDAQ	TSBK	Tue, Dec 15, 2009	4.25	4.75	4.20	4.53
2859	NASDAQ	TSBK	Mon, Dec 14, 2009	4.35	4.46	4.33	4.46
2858	NASDAQ	TSBK	Thu, Dec 10, 2009	4.15	4.46	4.02	4.12
2857	NASDAQ	TSBK	Wed, Dec 9, 2009	4.16	4.16	4.15	4.15
2856	NASDAQ	TSBK	Tue, Dec 8, 2009	4.48	4.70	4.06	4.11
2855	NASDAQ	TSBK	Mon, Dec 7, 2009	4.58	4.74	4.58	4.74
2854	NASDAQ	TSBK	Fri, Dec 4, 2009	4.53	4.75	4.53	4.69
2853	NASDAQ	TSBK	Thu, Dec 3, 2009	4.68	4.70	4.52	4.54
2852	NASDAQ	TSBK	Wed, Dec 2, 2009	4.66	4.75	4.43	4.75
2851	NASDAQ	TSBK	Tue, Dec 1, 2009	4.74	4.74	4.50	4.65
2850	NASDAQ	TSBK	Mon, Nov 30, 2009	4.65	4.65	4.30	4.50
2849	NASDAQ	TSBK	Fri, Nov 27, 2009	4.69	4.69	4.08	4.65
2848	NASDAQ	TSBK	Wed, Nov 25, 2009	4.35	4.49	4.22	4.49
2847	NASDAQ	TSBK	Tue, Nov 24, 2009	4.19	4.49	4.10	4.49
2846	NASDAQ	TSBK	Mon, Nov 23, 2009	4.17	4.29	3.80	4.23
2845	NASDAQ	TSBK	Fri, Nov 20, 2009	3.89	4.12	3.56	3.95
2844	NASDAQ	TSBK	Thu, Nov 19, 2009	4.00	4.05	3.95	4.05
2843	NASDAQ	TSBK	Wed, Nov 18, 2009	4.05	4.05	3.95	4.02
2842	NASDAQ	TSBK	Tue, Nov 17, 2009	4.06	4.06	3.88	4.00
2841	NASDAQ	TSBK	Mon, Nov 16, 2009	4.39	4.47	4.18	4.18
2840	NASDAQ	TSBK	Thu, Nov 12, 2009	4.40	4.40	4.30	4.31
2839	NASDAQ	TSBK	Wed, Nov 11, 2009	4.42	4.42	4.40	4.40
2838	NASDAQ	TSBK	Tue, Nov 10, 2009	4.50	4.50	4.30	4.31
2837	NASDAQ	TSBK	Mon, Nov 9, 2009	4.32	4.46	4.32	4.46
2836	NASDAQ	TSBK	Fri, Nov 6, 2009	4.44	4.45	4.44	4.45
2835	NASDAQ	TSBK	Thu, Nov 5, 2009	4.50	4.50	4.43	4.43
2834	NASDAQ	TSBK	Wed, Nov 4, 2009	4.56	4.56	4.31	4.40
2833	NASDAQ	TSBK	Tue, Nov 3, 2009	4.55	4.59	4.55	4.55
2832	NASDAQ	TSBK	Mon, Nov 2, 2009	4.62	4.70	4.55	4.56
2831	NASDAQ	TSBK	Fri, Oct 30, 2009	4.55	4.75	4.55	4.57
2830	NASDAQ	TSBK	Thu, Oct 29, 2009	4.69	4.69	4.56	4.56
2829	NASDAQ	TSBK	Wed, Oct 28, 2009	4.61	4.61	4.56	4.56
2828	NASDAQ	TSBK	Tue, Oct 27, 2009	4.55	4.62	4.31	4.62
2827	NASDAQ	TSBK	Mon, Oct 26, 2009	4.73	4.73	4.55	4.55
2826	NASDAQ	TSBK	Fri, Oct 23, 2009	4.60	4.61	4.60	4.61
2825	NASDAQ	TSBK	Thu, Oct 22, 2009	4.56	4.56	4.56	4.56
2824	NASDAQ	TSBK	Wed, Oct 21, 2009	4.55	4.74	4.55	4.70
2823	NASDAQ	TSBK	Tue, Oct 20, 2009	4.53	4.69	4.53	4.55
2822	NASDAQ	TSBK	Mon, Oct 19, 2009	4.75	4.75	4.64	4.66
2821	NASDAQ	TSBK	Fri, Oct 16, 2009	4.74	4.74	4.68	4.73
2820	NASDAQ	TSBK	Thu, Oct 15, 2009	4.80	4.80	4.74	4.74
2819	NASDAQ	TSBK	Wed, Oct 14, 2009	4.75	4.75	4.67	4.67
2818	NASDAQ	TSBK	Tue, Oct 13, 2009	4.72	4.72	4.72	4.72
2817	NASDAQ	TSBK	Mon, Oct 12, 2009	4.52	4.52	4.52	4.52
2816	NASDAQ	TSBK	Fri, Oct 9, 2009	4.65	4.76	4.50	4.63
2815	NASDAQ	TSBK	Thu, Oct 8, 2009	4.57	4.75	4.57	4.75
2814	NASDAQ	TSBK	Wed, Oct 7, 2009	4.76	4.77	4.60	4.69
2813	NASDAQ	TSBK	Tue, Oct 6, 2009	4.79	4.79	4.63	4.63
2812	NASDAQ	TSBK	Mon, Oct 5, 2009	4.85	4.86	4.63	4.63
2811	NASDAQ	TSBK	Fri, Oct 2, 2009	4.22	4.89	4.22	4.75
2810	NASDAQ	TSBK	Thu, Oct 1, 2009	4.54	4.71	4.12	4.12
2809	NASDAQ	TSBK	Wed, Sep 30, 2009	4.97	4.97	4.53	4.64
2808	NASDAQ	TSBK	Tue, Sep 29, 2009	4.54	4.75	4.54	4.75
2807	NASDAQ	TSBK	Mon, Sep 28, 2009	4.67	4.85	4.56	4.57
2806	NASDAQ	TSBK	Fri, Sep 25, 2009	4.60	4.60	4.58	4.58
2805	NASDAQ	TSBK	Thu, Sep 24, 2009	4.49	4.71	4.45	4.50
2804	NASDAQ	TSBK	Wed, Sep 23, 2009	4.39	4.67	4.39	4.49
2803	NASDAQ	TSBK	Tue, Sep 22, 2009	4.58	4.88	4.25	4.30
2802	NASDAQ	TSBK	Mon, Sep 21, 2009	4.77	4.80	4.49	4.54
2801	NASDAQ	TSBK	Fri, Sep 18, 2009	4.98	4.98	4.77	4.77
2800	NASDAQ	TSBK	Thu, Sep 17, 2009	5.00	5.00	4.67	4.68
2799	NASDAQ	TSBK	Wed, Sep 16, 2009	5.04	5.05	4.96	5.00
2798	NASDAQ	TSBK	Tue, Sep 15, 2009	4.85	4.99	4.85	4.99
2797	NASDAQ	TSBK	Mon, Sep 14, 2009	4.94	4.94	4.91	4.92
2796	NASDAQ	TSBK	Fri, Sep 11, 2009	4.68	5.05	4.68	4.72
2795	NASDAQ	TSBK	Wed, Sep 9, 2009	4.90	4.90	4.70	4.84
2794	NASDAQ	TSBK	Tue, Sep 8, 2009	4.87	4.87	4.41	4.87
2793	NASDAQ	TSBK	Fri, Sep 4, 2009	4.09	4.86	4.09	4.86
2792	NASDAQ	TSBK	Thu, Sep 3, 2009	4.76	4.81	4.76	4.81
2791	NASDAQ	TSBK	Tue, Sep 1, 2009	4.80	4.85	4.70	4.70
2790	NASDAQ	TSBK	Mon, Aug 31, 2009	4.87	4.87	4.50	4.57
2789	NASDAQ	TSBK	Fri, Aug 28, 2009	4.77	4.89	4.28	4.58
2788	NASDAQ	TSBK	Thu, Aug 27, 2009	4.53	4.53	4.53	4.53
2787	NASDAQ	TSBK	Wed, Aug 26, 2009	4.85	4.91	4.85	4.85
2786	NASDAQ	TSBK	Tue, Aug 25, 2009	4.51	4.90	4.51	4.90
2785	NASDAQ	TSBK	Mon, Aug 24, 2009	4.69	4.69	4.69	4.69
2784	NASDAQ	TSBK	Fri, Aug 21, 2009	4.62	4.79	4.62	4.63
2783	NASDAQ	TSBK	Thu, Aug 20, 2009	4.70	4.77	4.60	4.62
2782	NASDAQ	TSBK	Wed, Aug 19, 2009	4.37	4.50	4.37	4.49
2781	NASDAQ	TSBK	Tue, Aug 18, 2009	4.39	4.39	4.39	4.39
2780	NASDAQ	TSBK	Mon, Aug 17, 2009	4.49	4.70	4.17	4.28
2779	NASDAQ	TSBK	Fri, Aug 14, 2009	4.38	4.41	4.06	4.26
2778	NASDAQ	TSBK	Thu, Aug 13, 2009	4.14	4.45	4.05	4.11
2777	NASDAQ	TSBK	Wed, Aug 12, 2009	4.25	4.34	4.05	4.05
2776	NASDAQ	TSBK	Tue, Aug 11, 2009	4.26	4.35	4.10	4.10
2775	NASDAQ	TSBK	Mon, Aug 10, 2009	3.99	4.28	3.99	4.28
2774	NASDAQ	TSBK	Fri, Aug 7, 2009	4.20	4.54	3.90	3.90
2773	NASDAQ	TSBK	Thu, Aug 6, 2009	4.77	4.83	4.04	4.15
2772	NASDAQ	TSBK	Wed, Aug 5, 2009	4.94	5.03	4.89	4.96
2771	NASDAQ	TSBK	Tue, Aug 4, 2009	4.87	4.90	4.72	4.85
2770	NASDAQ	TSBK	Mon, Aug 3, 2009	5.40	5.40	4.84	4.86
2769	NASDAQ	TSBK	Fri, Jul 31, 2009	4.96	5.19	4.82	4.98
2768	NASDAQ	TSBK	Thu, Jul 30, 2009	5.40	5.40	4.85	4.85
2767	NASDAQ	TSBK	Wed, Jul 29, 2009	4.67	5.00	4.60	4.90
2766	NASDAQ	TSBK	Tue, Jul 28, 2009	4.66	4.75	4.66	4.74
2765	NASDAQ	TSBK	Mon, Jul 27, 2009	4.98	5.63	4.70	4.74
2764	NASDAQ	TSBK	Fri, Jul 24, 2009	4.11	5.03	3.91	4.98
2763	NASDAQ	TSBK	Thu, Jul 23, 2009	4.00	4.06	4.00	4.03
2762	NASDAQ	TSBK	Wed, Jul 22, 2009	4.13	4.16	3.96	3.96
2761	NASDAQ	TSBK	Tue, Jul 21, 2009	4.00	4.21	4.00	4.13
2760	NASDAQ	TSBK	Mon, Jul 20, 2009	4.22	4.22	4.20	4.20
2759	NASDAQ	TSBK	Fri, Jul 17, 2009	4.18	4.18	4.00	4.00
2758	NASDAQ	TSBK	Thu, Jul 16, 2009	4.46	4.46	4.16	4.16
2757	NASDAQ	TSBK	Wed, Jul 15, 2009	4.50	4.50	4.48	4.48
2756	NASDAQ	TSBK	Tue, Jul 14, 2009	4.43	4.49	4.43	4.45
2755	NASDAQ	TSBK	Mon, Jul 13, 2009	4.43	4.43	4.43	4.43
2754	NASDAQ	TSBK	Thu, Jul 9, 2009	4.42	4.44	4.40	4.44
2753	NASDAQ	TSBK	Wed, Jul 8, 2009	4.39	4.43	4.39	4.42
2752	NASDAQ	TSBK	Tue, Jul 7, 2009	4.39	4.48	4.39	4.48
2751	NASDAQ	TSBK	Mon, Jul 6, 2009	4.22	4.56	4.22	4.56
2750	NASDAQ	TSBK	Thu, Jul 2, 2009	4.15	4.15	3.90	4.15
2749	NASDAQ	TSBK	Tue, Jun 30, 2009	4.05	4.10	4.05	4.10
2748	NASDAQ	TSBK	Mon, Jun 29, 2009	4.15	4.15	4.05	4.05
2747	NASDAQ	TSBK	Fri, Jun 26, 2009	3.75	4.19	3.75	4.10
2746	NASDAQ	TSBK	Thu, Jun 25, 2009	4.06	4.13	3.57	3.74
2745	NASDAQ	TSBK	Wed, Jun 24, 2009	4.40	4.40	4.20	4.20
2744	NASDAQ	TSBK	Tue, Jun 23, 2009	4.48	4.50	4.46	4.48
2743	NASDAQ	TSBK	Mon, Jun 22, 2009	4.27	4.41	4.25	4.26
2742	NASDAQ	TSBK	Fri, Jun 19, 2009	4.75	4.75	4.75	4.75
2741	NASDAQ	TSBK	Wed, Jun 17, 2009	4.86	4.89	4.76	4.76
2740	NASDAQ	TSBK	Mon, Jun 15, 2009	5.00	5.00	5.00	5.00
2739	NASDAQ	TSBK	Thu, Jun 11, 2009	4.77	4.91	4.75	4.81
2738	NASDAQ	TSBK	Wed, Jun 10, 2009	5.05	5.05	4.79	4.87
2737	NASDAQ	TSBK	Tue, Jun 9, 2009	5.00	5.04	4.99	5.04
2736	NASDAQ	TSBK	Mon, Jun 8, 2009	5.05	5.08	4.75	5.04
2735	NASDAQ	TSBK	Fri, Jun 5, 2009	5.10	5.22	5.10	5.11
2734	NASDAQ	TSBK	Thu, Jun 4, 2009	5.00	5.12	5.00	5.07
2733	NASDAQ	TSBK	Wed, Jun 3, 2009	4.97	4.98	4.88	4.88
2732	NASDAQ	TSBK	Tue, Jun 2, 2009	4.93	4.96	4.87	4.88
2731	NASDAQ	TSBK	Mon, Jun 1, 2009	4.85	5.06	4.85	4.97
2730	NASDAQ	TSBK	Fri, May 29, 2009	5.06	5.10	4.80	4.80
2729	NASDAQ	TSBK	Thu, May 28, 2009	5.05	5.05	4.81	4.82
2728	NASDAQ	TSBK	Wed, May 27, 2009	5.15	5.15	4.75	4.75
2727	NASDAQ	TSBK	Tue, May 26, 2009	5.23	5.31	5.18	5.19
2726	NASDAQ	TSBK	Fri, May 22, 2009	5.26	5.26	5.02	5.25
2725	NASDAQ	TSBK	Thu, May 21, 2009	5.01	5.72	5.01	5.21
2724	NASDAQ	TSBK	Wed, May 20, 2009	5.18	5.18	4.97	4.97
2723	NASDAQ	TSBK	Tue, May 19, 2009	5.16	5.16	5.05	5.07
2722	NASDAQ	TSBK	Mon, May 18, 2009	4.91	5.32	4.84	5.15
2721	NASDAQ	TSBK	Fri, May 15, 2009	4.98	5.50	4.74	4.74
2720	NASDAQ	TSBK	Thu, May 14, 2009	4.92	5.04	4.90	4.90
2719	NASDAQ	TSBK	Wed, May 13, 2009	5.25	5.32	4.75	4.86
2718	NASDAQ	TSBK	Tue, May 12, 2009	5.54	5.55	5.05	5.40
2717	NASDAQ	TSBK	Mon, May 11, 2009	5.51	5.58	5.48	5.53
2716	NASDAQ	TSBK	Fri, May 8, 2009	5.41	5.88	5.01	5.51
2715	NASDAQ	TSBK	Thu, May 7, 2009	5.69	5.70	5.16	5.39
2714	NASDAQ	TSBK	Wed, May 6, 2009	6.00	6.00	5.44	5.44
2713	NASDAQ	TSBK	Tue, May 5, 2009	5.61	5.75	5.58	5.59
2712	NASDAQ	TSBK	Mon, May 4, 2009	5.45	5.69	5.45	5.62
2711	NASDAQ	TSBK	Thu, Apr 30, 2009	5.45	5.71	5.43	5.43
2710	NASDAQ	TSBK	Wed, Apr 29, 2009	5.84	5.84	5.37	5.50
2709	NASDAQ	TSBK	Tue, Apr 28, 2009	5.83	5.90	5.83	5.87
2708	NASDAQ	TSBK	Mon, Apr 27, 2009	5.75	5.85	5.74	5.85
2707	NASDAQ	TSBK	Fri, Apr 24, 2009	5.25	5.76	5.25	5.75
2706	NASDAQ	TSBK	Thu, Apr 23, 2009	5.50	5.50	5.29	5.30
2705	NASDAQ	TSBK	Wed, Apr 22, 2009	5.68	5.68	5.56	5.62
2704	NASDAQ	TSBK	Tue, Apr 21, 2009	5.70	5.70	5.34	5.34
2703	NASDAQ	TSBK	Mon, Apr 20, 2009	5.95	5.96	5.49	5.88
2702	NASDAQ	TSBK	Fri, Apr 17, 2009	5.95	5.95	5.42	5.42
2701	NASDAQ	TSBK	Thu, Apr 16, 2009	5.45	5.83	5.41	5.51
2700	NASDAQ	TSBK	Wed, Apr 15, 2009	5.69	5.87	5.56	5.68
2699	NASDAQ	TSBK	Tue, Apr 14, 2009	5.59	5.59	5.45	5.54
2698	NASDAQ	TSBK	Mon, Apr 13, 2009	5.74	5.74	5.65	5.70
2697	NASDAQ	TSBK	Thu, Apr 9, 2009	5.50	5.61	5.18	5.61
2696	NASDAQ	TSBK	Wed, Apr 8, 2009	5.48	5.53	5.48	5.53
2695	NASDAQ	TSBK	Tue, Apr 7, 2009	5.41	5.43	5.41	5.43
2694	NASDAQ	TSBK	Mon, Apr 6, 2009	5.58	5.58	5.16	5.40
2693	NASDAQ	TSBK	Fri, Apr 3, 2009	5.28	5.44	5.24	5.44
2692	NASDAQ	TSBK	Thu, Apr 2, 2009	5.07	5.47	5.07	5.47
2691	NASDAQ	TSBK	Wed, Apr 1, 2009	5.32	5.32	5.25	5.29
2690	NASDAQ	TSBK	Tue, Mar 31, 2009	5.33	5.55	5.04	5.16
2689	NASDAQ	TSBK	Mon, Mar 30, 2009	5.12	5.12	5.02	5.09
2688	NASDAQ	TSBK	Fri, Mar 27, 2009	5.12	5.24	5.10	5.22
2687	NASDAQ	TSBK	Thu, Mar 26, 2009	6.01	6.01	5.00	5.00
2686	NASDAQ	TSBK	Wed, Mar 25, 2009	5.49	6.14	5.49	5.55
2685	NASDAQ	TSBK	Tue, Mar 24, 2009	5.42	5.74	5.30	5.44
2684	NASDAQ	TSBK	Mon, Mar 23, 2009	4.76	5.49	4.76	5.14
2683	NASDAQ	TSBK	Fri, Mar 20, 2009	5.63	5.68	4.90	4.90
2682	NASDAQ	TSBK	Thu, Mar 19, 2009	5.11	5.47	4.77	5.20
2681	NASDAQ	TSBK	Wed, Mar 18, 2009	4.79	4.93	4.55	4.83
2680	NASDAQ	TSBK	Tue, Mar 17, 2009	4.50	4.94	4.50	4.94
2679	NASDAQ	TSBK	Mon, Mar 16, 2009	4.49	4.93	4.49	4.58
2678	NASDAQ	TSBK	Fri, Mar 13, 2009	3.84	4.48	3.83	4.47
2677	NASDAQ	TSBK	Thu, Mar 12, 2009	3.83	3.83	3.65	3.67
2676	NASDAQ	TSBK	Wed, Mar 11, 2009	3.70	3.84	3.65	3.84
2675	NASDAQ	TSBK	Tue, Mar 10, 2009	3.84	3.85	3.65	3.70
2674	NASDAQ	TSBK	Mon, Mar 9, 2009	3.85	3.85	3.55	3.72
2673	NASDAQ	TSBK	Fri, Mar 6, 2009	4.00	4.00	3.75	3.97
2672	NASDAQ	TSBK	Thu, Mar 5, 2009	3.65	3.97	3.50	3.84
2671	NASDAQ	TSBK	Wed, Mar 4, 2009	3.85	4.00	3.52	3.52
2670	NASDAQ	TSBK	Tue, Mar 3, 2009	3.75	3.99	3.06	3.97
2669	NASDAQ	TSBK	Mon, Mar 2, 2009	4.20	4.23	3.95	4.00
2668	NASDAQ	TSBK	Fri, Feb 27, 2009	3.92	4.44	3.83	4.17
2667	NASDAQ	TSBK	Thu, Feb 26, 2009	4.10	4.31	3.92	3.92
2666	NASDAQ	TSBK	Wed, Feb 25, 2009	3.25	4.20	3.25	4.20
2665	NASDAQ	TSBK	Tue, Feb 24, 2009	2.57	3.15	2.44	3.13
2664	NASDAQ	TSBK	Mon, Feb 23, 2009	3.49	4.00	1.94	2.44
2663	NASDAQ	TSBK	Fri, Feb 20, 2009	4.65	4.84	3.10	3.35
2662	NASDAQ	TSBK	Thu, Feb 19, 2009	5.01	5.07	4.65	4.65
2661	NASDAQ	TSBK	Wed, Feb 18, 2009	5.25	5.25	4.66	4.98
2660	NASDAQ	TSBK	Tue, Feb 17, 2009	5.36	5.36	5.25	5.25
2659	NASDAQ	TSBK	Fri, Feb 13, 2009	5.78	5.80	5.25	5.80
2658	NASDAQ	TSBK	Thu, Feb 12, 2009	5.62	5.69	5.15	5.32
2657	NASDAQ	TSBK	Wed, Feb 11, 2009	6.08	6.08	5.82	5.92
2656	NASDAQ	TSBK	Tue, Feb 10, 2009	6.60	6.60	6.08	6.19
2655	NASDAQ	TSBK	Mon, Feb 9, 2009	6.03	6.80	6.00	6.80
2654	NASDAQ	TSBK	Fri, Feb 6, 2009	6.03	6.58	5.84	6.42
2653	NASDAQ	TSBK	Thu, Feb 5, 2009	5.90	6.58	5.85	6.53
2652	NASDAQ	TSBK	Wed, Feb 4, 2009	5.90	6.08	5.90	5.90
2651	NASDAQ	TSBK	Tue, Feb 3, 2009	6.00	6.13	5.86	5.90
2650	NASDAQ	TSBK	Mon, Feb 2, 2009	6.30	6.30	5.84	6.28
2649	NASDAQ	TSBK	Fri, Jan 30, 2009	6.40	6.80	5.87	5.87
2648	NASDAQ	TSBK	Thu, Jan 29, 2009	7.00	7.00	6.50	6.50
2647	NASDAQ	TSBK	Wed, Jan 28, 2009	6.59	7.00	6.59	6.99
2646	NASDAQ	TSBK	Tue, Jan 27, 2009	6.93	7.00	6.10	6.20
2645	NASDAQ	TSBK	Mon, Jan 26, 2009	6.08	6.08	6.07	6.07
2644	NASDAQ	TSBK	Fri, Jan 23, 2009	6.85	6.85	6.46	6.82
2643	NASDAQ	TSBK	Thu, Jan 22, 2009	7.30	7.30	6.25	6.80
2642	NASDAQ	TSBK	Wed, Jan 21, 2009	7.16	7.50	6.99	7.05
2641	NASDAQ	TSBK	Tue, Jan 20, 2009	7.50	7.50	7.50	7.50
2640	NASDAQ	TSBK	Fri, Jan 16, 2009	7.50	7.50	7.32	7.32
2639	NASDAQ	TSBK	Thu, Jan 15, 2009	7.40	7.49	6.88	7.00
2638	NASDAQ	TSBK	Wed, Jan 14, 2009	7.41	7.50	6.61	6.61
2637	NASDAQ	TSBK	Tue, Jan 13, 2009	7.70	7.70	7.63	7.63
2636	NASDAQ	TSBK	Mon, Jan 12, 2009	7.70	7.74	7.35	7.48
2635	NASDAQ	TSBK	Fri, Jan 9, 2009	7.25	7.73	7.25	7.73
2634	NASDAQ	TSBK	Thu, Jan 8, 2009	7.26	7.26	7.25	7.25
2633	NASDAQ	TSBK	Wed, Jan 7, 2009	7.21	7.21	7.20	7.20
2632	NASDAQ	TSBK	Tue, Jan 6, 2009	7.53	7.77	7.53	7.77
2631	NASDAQ	TSBK	Mon, Jan 5, 2009	7.80	7.82	7.39	7.76
2630	NASDAQ	TSBK	Fri, Jan 2, 2009	7.17	7.93	7.16	7.75
2629	NASDAQ	TSBK	Wed, Dec 31, 2008	7.03	7.51	7.03	7.45
2628	NASDAQ	TSBK	Tue, Dec 30, 2008	7.25	7.25	6.60	7.05
2627	NASDAQ	TSBK	Mon, Dec 29, 2008	7.44	7.48	7.00	7.25
2626	NASDAQ	TSBK	Fri, Dec 26, 2008	7.25	7.25	7.01	7.01
2625	NASDAQ	TSBK	Tue, Dec 23, 2008	7.25	7.45	7.25	7.45
2624	NASDAQ	TSBK	Mon, Dec 22, 2008	7.21	7.50	7.21	7.50
2623	NASDAQ	TSBK	Fri, Dec 19, 2008	7.09	7.21	7.09	7.21
2622	NASDAQ	TSBK	Thu, Dec 18, 2008	7.09	7.09	7.09	7.09
2621	NASDAQ	TSBK	Wed, Dec 17, 2008	7.09	7.09	7.09	7.09
2620	NASDAQ	TSBK	Tue, Dec 16, 2008	6.95	7.08	6.85	7.05
2619	NASDAQ	TSBK	Mon, Dec 15, 2008	6.85	6.99	6.55	6.63
2618	NASDAQ	TSBK	Fri, Dec 12, 2008	6.79	6.79	6.77	6.77
2617	NASDAQ	TSBK	Wed, Dec 10, 2008	6.77	6.77	6.76	6.76
2616	NASDAQ	TSBK	Tue, Dec 9, 2008	6.98	6.99	6.05	6.99
2615	NASDAQ	TSBK	Mon, Dec 8, 2008	6.37	7.00	6.05	6.81
2614	NASDAQ	TSBK	Thu, Dec 4, 2008	6.51	7.05	6.51	7.05
2613	NASDAQ	TSBK	Wed, Dec 3, 2008	6.90	6.99	6.60	6.99
2612	NASDAQ	TSBK	Tue, Dec 2, 2008	6.86	6.95	6.30	6.95
2611	NASDAQ	TSBK	Mon, Dec 1, 2008	6.85	6.91	6.84	6.91
2610	NASDAQ	TSBK	Fri, Nov 28, 2008	6.95	6.95	6.85	6.85
2609	NASDAQ	TSBK	Wed, Nov 26, 2008	6.80	6.86	6.54	6.85
2608	NASDAQ	TSBK	Tue, Nov 25, 2008	6.76	7.05	6.69	6.69
2607	NASDAQ	TSBK	Mon, Nov 24, 2008	6.30	7.00	6.30	6.85
2606	NASDAQ	TSBK	Fri, Nov 21, 2008	5.50	6.28	5.30	6.28
2605	NASDAQ	TSBK	Thu, Nov 20, 2008	5.76	5.87	5.50	5.50
2604	NASDAQ	TSBK	Wed, Nov 19, 2008	6.92	7.00	5.80	6.05
2603	NASDAQ	TSBK	Tue, Nov 18, 2008	6.77	7.00	6.25	7.00
2602	NASDAQ	TSBK	Mon, Nov 17, 2008	6.65	6.65	6.40	6.46
2601	NASDAQ	TSBK	Fri, Nov 14, 2008	6.88	6.88	6.88	6.88
2600	NASDAQ	TSBK	Thu, Nov 13, 2008	6.87	6.95	6.81	6.95
2599	NASDAQ	TSBK	Wed, Nov 12, 2008	6.99	7.00	6.85	6.86
2598	NASDAQ	TSBK	Tue, Nov 11, 2008	6.59	7.01	6.59	7.01
2597	NASDAQ	TSBK	Mon, Nov 10, 2008	6.49	6.92	6.36	6.55
2596	NASDAQ	TSBK	Fri, Nov 7, 2008	6.30	6.49	6.30	6.31
2595	NASDAQ	TSBK	Thu, Nov 6, 2008	6.40	6.40	6.26	6.26
2594	NASDAQ	TSBK	Wed, Nov 5, 2008	6.41	6.41	6.30	6.40
2593	NASDAQ	TSBK	Tue, Nov 4, 2008	5.86	6.70	5.86	6.70
2592	NASDAQ	TSBK	Mon, Nov 3, 2008	5.93	5.96	5.84	5.84
2591	NASDAQ	TSBK	Fri, Oct 31, 2008	5.75	5.89	5.60	5.87
2590	NASDAQ	TSBK	Thu, Oct 30, 2008	5.72	5.89	5.72	5.80
2589	NASDAQ	TSBK	Wed, Oct 29, 2008	5.38	5.38	5.25	5.25
2588	NASDAQ	TSBK	Tue, Oct 28, 2008	5.34	5.39	5.10	5.25
2587	NASDAQ	TSBK	Mon, Oct 27, 2008	5.50	5.50	5.17	5.50
2586	NASDAQ	TSBK	Fri, Oct 24, 2008	5.52	5.55	5.49	5.55
2585	NASDAQ	TSBK	Thu, Oct 23, 2008	5.49	5.51	5.49	5.50
2584	NASDAQ	TSBK	Wed, Oct 22, 2008	5.50	5.50	5.46	5.46
2583	NASDAQ	TSBK	Tue, Oct 21, 2008	5.56	5.57	5.50	5.50
2582	NASDAQ	TSBK	Mon, Oct 20, 2008	5.72	5.72	5.63	5.63
2581	NASDAQ	TSBK	Fri, Oct 17, 2008	5.90	5.90	5.58	5.77
2580	NASDAQ	TSBK	Thu, Oct 16, 2008	5.86	5.89	5.69	5.89
2579	NASDAQ	TSBK	Wed, Oct 15, 2008	5.80	5.80	5.80	5.80
2578	NASDAQ	TSBK	Tue, Oct 14, 2008	5.86	5.98	5.60	5.85
2577	NASDAQ	TSBK	Mon, Oct 13, 2008	5.71	5.71	5.45	5.50
2576	NASDAQ	TSBK	Fri, Oct 10, 2008	5.59	6.09	5.59	5.66
2575	NASDAQ	TSBK	Thu, Oct 9, 2008	6.00	6.14	5.76	5.76
2574	NASDAQ	TSBK	Wed, Oct 8, 2008	6.27	6.27	5.79	5.85
2573	NASDAQ	TSBK	Tue, Oct 7, 2008	6.50	6.70	6.31	6.36
2572	NASDAQ	TSBK	Mon, Oct 6, 2008	6.94	7.06	6.51	6.51
2571	NASDAQ	TSBK	Fri, Oct 3, 2008	7.05	7.10	7.00	7.00
2570	NASDAQ	TSBK	Thu, Oct 2, 2008	7.03	7.50	7.00	7.00
2569	NASDAQ	TSBK	Wed, Oct 1, 2008	7.48	7.99	7.02	7.02
2568	NASDAQ	TSBK	Tue, Sep 30, 2008	7.95	8.00	7.55	7.55
2567	NASDAQ	TSBK	Mon, Sep 29, 2008	7.99	8.00	7.17	7.95
2566	NASDAQ	TSBK	Fri, Sep 26, 2008	7.67	7.67	7.25	7.40
2565	NASDAQ	TSBK	Thu, Sep 25, 2008	7.80	7.80	7.42	7.50
2564	NASDAQ	TSBK	Wed, Sep 24, 2008	7.80	7.80	7.00	7.60
2563	NASDAQ	TSBK	Tue, Sep 23, 2008	7.35	7.79	7.34	7.55
2562	NASDAQ	TSBK	Mon, Sep 22, 2008	7.26	7.26	7.15	7.20
2561	NASDAQ	TSBK	Fri, Sep 19, 2008	8.00	9.00	7.11	8.10
2560	NASDAQ	TSBK	Thu, Sep 18, 2008	7.75	7.81	6.81	6.89
2559	NASDAQ	TSBK	Wed, Sep 17, 2008	7.07	8.52	7.06	8.05
2558	NASDAQ	TSBK	Tue, Sep 16, 2008	8.50	8.98	8.50	8.64
2557	NASDAQ	TSBK	Mon, Sep 15, 2008	8.00	8.55	8.00	8.50
2556	NASDAQ	TSBK	Fri, Sep 12, 2008	7.85	7.89	7.85	7.89
2555	NASDAQ	TSBK	Thu, Sep 11, 2008	7.98	8.13	7.98	8.13
2554	NASDAQ	TSBK	Wed, Sep 10, 2008	7.39	7.92	7.39	7.82
2553	NASDAQ	TSBK	Tue, Sep 9, 2008	7.60	7.60	7.31	7.31
2552	NASDAQ	TSBK	Mon, Sep 8, 2008	8.13	8.13	7.68	7.68
2551	NASDAQ	TSBK	Fri, Sep 5, 2008	8.12	8.12	7.75	7.75
2550	NASDAQ	TSBK	Thu, Sep 4, 2008	7.98	8.08	7.98	8.04
2549	NASDAQ	TSBK	Wed, Sep 3, 2008	7.85	7.94	7.85	7.85
2548	NASDAQ	TSBK	Tue, Sep 2, 2008	7.85	7.99	7.82	7.84
2547	NASDAQ	TSBK	Fri, Aug 29, 2008	7.75	7.84	7.75	7.84
2546	NASDAQ	TSBK	Thu, Aug 28, 2008	7.92	7.92	7.52	7.70
2545	NASDAQ	TSBK	Wed, Aug 27, 2008	7.72	7.90	7.71	7.71
2544	NASDAQ	TSBK	Tue, Aug 26, 2008	7.77	8.00	7.77	7.81
2543	NASDAQ	TSBK	Mon, Aug 25, 2008	8.63	8.70	7.72	7.83
2542	NASDAQ	TSBK	Fri, Aug 22, 2008	8.82	8.82	8.02	8.24
2541	NASDAQ	TSBK	Thu, Aug 21, 2008	9.00	9.00	8.26	8.60
2540	NASDAQ	TSBK	Wed, Aug 20, 2008	8.81	9.02	8.74	8.81
2539	NASDAQ	TSBK	Tue, Aug 19, 2008	9.15	9.15	8.75	8.93
2538	NASDAQ	TSBK	Mon, Aug 18, 2008	8.94	9.40	8.80	9.25
2537	NASDAQ	TSBK	Fri, Aug 15, 2008	8.00	8.97	8.00	8.79
2536	NASDAQ	TSBK	Thu, Aug 14, 2008	6.87	8.00	6.73	8.00
2535	NASDAQ	TSBK	Wed, Aug 13, 2008	7.11	7.11	6.69	7.02
2534	NASDAQ	TSBK	Tue, Aug 12, 2008	7.34	7.62	7.24	7.35
2533	NASDAQ	TSBK	Mon, Aug 11, 2008	7.06	7.35	7.06	7.20
2532	NASDAQ	TSBK	Fri, Aug 8, 2008	7.20	7.20	7.16	7.20
2531	NASDAQ	TSBK	Thu, Aug 7, 2008	7.25	7.29	7.15	7.16
2530	NASDAQ	TSBK	Wed, Aug 6, 2008	7.34	7.42	7.10	7.25
2529	NASDAQ	TSBK	Tue, Aug 5, 2008	7.22	7.59	7.20	7.20
2528	NASDAQ	TSBK	Mon, Aug 4, 2008	7.59	7.60	7.15	7.20
2527	NASDAQ	TSBK	Fri, Aug 1, 2008	6.92	7.59	6.92	7.59
2526	NASDAQ	TSBK	Thu, Jul 31, 2008	6.71	6.89	6.31	6.80
2525	NASDAQ	TSBK	Wed, Jul 30, 2008	6.23	6.90	6.21	6.21
2524	NASDAQ	TSBK	Tue, Jul 29, 2008	6.01	6.35	6.01	6.20
2523	NASDAQ	TSBK	Mon, Jul 28, 2008	6.35	6.49	5.90	5.90
2522	NASDAQ	TSBK	Fri, Jul 25, 2008	6.57	6.77	6.16	6.45
2521	NASDAQ	TSBK	Thu, Jul 24, 2008	7.58	7.69	6.20	6.55
2520	NASDAQ	TSBK	Wed, Jul 23, 2008	7.98	8.00	7.56	7.56
2519	NASDAQ	TSBK	Tue, Jul 22, 2008	7.87	7.98	7.56	7.95
2518	NASDAQ	TSBK	Mon, Jul 21, 2008	7.53	7.85	7.53	7.73
2517	NASDAQ	TSBK	Fri, Jul 18, 2008	7.21	7.76	7.21	7.45
2516	NASDAQ	TSBK	Thu, Jul 17, 2008	7.28	7.50	7.28	7.38
2515	NASDAQ	TSBK	Wed, Jul 16, 2008	7.00	7.27	7.00	7.16
2514	NASDAQ	TSBK	Tue, Jul 15, 2008	7.01	7.04	6.85	7.04
2513	NASDAQ	TSBK	Mon, Jul 14, 2008	7.10	7.10	7.02	7.02
2512	NASDAQ	TSBK	Fri, Jul 11, 2008	7.00	7.25	6.70	7.24
2511	NASDAQ	TSBK	Thu, Jul 10, 2008	6.90	7.18	6.75	6.92
2510	NASDAQ	TSBK	Wed, Jul 9, 2008	6.86	7.27	6.60	7.24
2509	NASDAQ	TSBK	Tue, Jul 8, 2008	6.84	7.00	6.84	6.95
2508	NASDAQ	TSBK	Mon, Jul 7, 2008	6.61	6.62	6.50	6.58
2507	NASDAQ	TSBK	Thu, Jul 3, 2008	7.41	7.41	6.56	6.70
2506	NASDAQ	TSBK	Wed, Jul 2, 2008	7.64	7.64	7.02	7.27
2505	NASDAQ	TSBK	Tue, Jul 1, 2008	8.03	8.03	7.50	7.50
2504	NASDAQ	TSBK	Mon, Jun 30, 2008	8.13	8.13	8.02	8.09
2503	NASDAQ	TSBK	Fri, Jun 27, 2008	8.23	8.25	8.15	8.22
2502	NASDAQ	TSBK	Thu, Jun 26, 2008	8.24	8.24	8.00	8.10
2501	NASDAQ	TSBK	Wed, Jun 25, 2008	8.17	8.17	7.84	7.85
2500	NASDAQ	TSBK	Tue, Jun 24, 2008	8.51	8.53	7.80	8.01
2499	NASDAQ	TSBK	Mon, Jun 23, 2008	9.05	9.08	8.40	8.60
2498	NASDAQ	TSBK	Fri, Jun 20, 2008	10.11	10.11	9.00	9.00
2497	NASDAQ	TSBK	Thu, Jun 19, 2008	9.27	9.35	9.11	9.26
2496	NASDAQ	TSBK	Wed, Jun 18, 2008	9.27	10.20	9.27	9.35
2495	NASDAQ	TSBK	Tue, Jun 17, 2008	9.40	9.40	9.15	9.40
2494	NASDAQ	TSBK	Mon, Jun 16, 2008	9.13	9.46	9.13	9.40
2493	NASDAQ	TSBK	Fri, Jun 13, 2008	9.92	9.92	9.41	9.60
2492	NASDAQ	TSBK	Thu, Jun 12, 2008	10.53	10.60	9.01	9.26
2491	NASDAQ	TSBK	Wed, Jun 11, 2008	9.11	10.45	9.11	9.72
2490	NASDAQ	TSBK	Tue, Jun 10, 2008	10.47	10.47	10.01	10.01
2489	NASDAQ	TSBK	Mon, Jun 9, 2008	10.18	10.18	9.25	9.25
2488	NASDAQ	TSBK	Fri, Jun 6, 2008	10.22	10.71	10.18	10.29
2487	NASDAQ	TSBK	Thu, Jun 5, 2008	9.97	9.97	9.53	9.67
2486	NASDAQ	TSBK	Wed, Jun 4, 2008	10.11	10.42	9.35	9.50
2485	NASDAQ	TSBK	Tue, Jun 3, 2008	10.65	10.65	10.13	10.38
2484	NASDAQ	TSBK	Mon, Jun 2, 2008	10.94	10.94	10.35	10.68
2483	NASDAQ	TSBK	Fri, May 30, 2008	10.65	10.98	10.65	10.98
2482	NASDAQ	TSBK	Thu, May 29, 2008	10.81	10.93	10.79	10.79
2481	NASDAQ	TSBK	Wed, May 28, 2008	10.81	10.84	10.80	10.84
2480	NASDAQ	TSBK	Tue, May 27, 2008	10.70	10.99	10.70	10.99
2479	NASDAQ	TSBK	Fri, May 23, 2008	11.13	11.48	10.71	10.71
2478	NASDAQ	TSBK	Thu, May 22, 2008	11.10	11.45	10.70	10.70
2477	NASDAQ	TSBK	Wed, May 21, 2008	11.70	11.70	10.91	10.99
2476	NASDAQ	TSBK	Tue, May 20, 2008	11.24	11.73	10.91	11.70
2475	NASDAQ	TSBK	Mon, May 19, 2008	11.44	11.82	11.44	11.62
2474	NASDAQ	TSBK	Fri, May 16, 2008	11.97	12.06	11.40	11.40
2473	NASDAQ	TSBK	Thu, May 15, 2008	10.97	11.08	10.90	10.90
2472	NASDAQ	TSBK	Wed, May 14, 2008	11.81	11.81	11.61	11.61
2471	NASDAQ	TSBK	Tue, May 13, 2008	11.37	11.62	11.22	11.37
2470	NASDAQ	TSBK	Mon, May 12, 2008	11.52	11.65	11.46	11.59
2469	NASDAQ	TSBK	Fri, May 9, 2008	10.91	11.33	10.91	11.10
2468	NASDAQ	TSBK	Thu, May 8, 2008	11.31	11.33	11.21	11.21
2467	NASDAQ	TSBK	Wed, May 7, 2008	11.30	11.41	11.01	11.12
2466	NASDAQ	TSBK	Tue, May 6, 2008	11.41	11.41	11.17	11.17
2465	NASDAQ	TSBK	Thu, May 1, 2008	11.15	11.34	11.01	11.34
2464	NASDAQ	TSBK	Wed, Apr 30, 2008	11.44	11.67	11.16	11.16
2463	NASDAQ	TSBK	Tue, Apr 29, 2008	10.90	11.44	10.89	11.44
2462	NASDAQ	TSBK	Mon, Apr 28, 2008	10.55	10.89	10.55	10.59
2461	NASDAQ	TSBK	Fri, Apr 25, 2008	10.22	10.56	10.20	10.56
2460	NASDAQ	TSBK	Thu, Apr 24, 2008	10.32	10.32	10.05	10.15
2459	NASDAQ	TSBK	Wed, Apr 23, 2008	10.75	10.76	10.50	10.60
2458	NASDAQ	TSBK	Tue, Apr 22, 2008	11.09	11.60	10.75	11.38
2457	NASDAQ	TSBK	Mon, Apr 21, 2008	11.67	11.67	11.02	11.03
2456	NASDAQ	TSBK	Fri, Apr 18, 2008	11.65	11.65	11.40	11.47
2455	NASDAQ	TSBK	Thu, Apr 17, 2008	11.80	11.80	11.57	11.60
2454	NASDAQ	TSBK	Wed, Apr 16, 2008	11.35	12.34	11.35	12.00
2453	NASDAQ	TSBK	Tue, Apr 15, 2008	11.93	11.93	11.34	11.34
2452	NASDAQ	TSBK	Mon, Apr 14, 2008	11.53	11.64	11.53	11.64
2451	NASDAQ	TSBK	Thu, Apr 10, 2008	11.86	11.86	11.50	11.53
2450	NASDAQ	TSBK	Wed, Apr 9, 2008	11.76	11.97	11.76	11.97
2449	NASDAQ	TSBK	Tue, Apr 8, 2008	11.50	11.81	11.50	11.74
2448	NASDAQ	TSBK	Mon, Apr 7, 2008	11.39	11.50	11.39	11.50
2447	NASDAQ	TSBK	Fri, Apr 4, 2008	11.30	11.63	11.30	11.45
2446	NASDAQ	TSBK	Thu, Apr 3, 2008	11.91	11.91	11.25	11.38
2445	NASDAQ	TSBK	Wed, Apr 2, 2008	12.18	12.18	11.78	11.78
2444	NASDAQ	TSBK	Tue, Apr 1, 2008	11.53	12.39	11.53	12.35
2443	NASDAQ	TSBK	Mon, Mar 31, 2008	11.76	11.76	11.65	11.65
2442	NASDAQ	TSBK	Fri, Mar 28, 2008	12.14	12.14	11.77	11.89
2441	NASDAQ	TSBK	Thu, Mar 27, 2008	12.46	12.46	11.85	12.40
2440	NASDAQ	TSBK	Wed, Mar 26, 2008	12.26	12.26	12.06	12.19
2439	NASDAQ	TSBK	Tue, Mar 25, 2008	12.21	12.69	12.21	12.54
2438	NASDAQ	TSBK	Mon, Mar 24, 2008	12.02	12.23	12.01	12.12
2437	NASDAQ	TSBK	Thu, Mar 20, 2008	11.56	12.15	11.56	12.15
2436	NASDAQ	TSBK	Wed, Mar 19, 2008	12.23	12.23	11.72	11.80
2435	NASDAQ	TSBK	Tue, Mar 18, 2008	12.30	12.34	11.90	11.90
2434	NASDAQ	TSBK	Mon, Mar 17, 2008	12.15	12.15	12.00	12.00
2433	NASDAQ	TSBK	Fri, Mar 14, 2008	12.23	12.23	12.23	12.23
2432	NASDAQ	TSBK	Wed, Mar 12, 2008	12.44	12.44	12.44	12.44
2431	NASDAQ	TSBK	Tue, Mar 11, 2008	12.40	12.40	12.40	12.40
2430	NASDAQ	TSBK	Fri, Mar 7, 2008	12.60	12.60	12.25	12.25
2429	NASDAQ	TSBK	Thu, Mar 6, 2008	13.00	13.00	12.74	12.85
2428	NASDAQ	TSBK	Wed, Mar 5, 2008	12.30	13.00	12.30	12.76
2427	NASDAQ	TSBK	Tue, Mar 4, 2008	12.82	12.86	12.28	12.28
2426	NASDAQ	TSBK	Mon, Mar 3, 2008	12.49	12.94	12.49	12.90
2425	NASDAQ	TSBK	Fri, Feb 29, 2008	12.69	12.69	12.50	12.50
2424	NASDAQ	TSBK	Thu, Feb 28, 2008	12.82	12.90	12.50	12.89
2423	NASDAQ	TSBK	Wed, Feb 27, 2008	12.64	12.81	12.64	12.81
2422	NASDAQ	TSBK	Tue, Feb 26, 2008	12.98	12.98	12.90	12.94
2421	NASDAQ	TSBK	Mon, Feb 25, 2008	12.85	12.87	12.75	12.75
2420	NASDAQ	TSBK	Fri, Feb 22, 2008	12.91	12.91	12.80	12.80
2419	NASDAQ	TSBK	Wed, Feb 20, 2008	12.69	12.80	12.69	12.80
2418	NASDAQ	TSBK	Tue, Feb 19, 2008	12.87	12.97	12.65	12.91
2417	NASDAQ	TSBK	Thu, Feb 14, 2008	12.50	12.70	12.50	12.61
2416	NASDAQ	TSBK	Wed, Feb 13, 2008	12.71	12.71	12.71	12.71
2415	NASDAQ	TSBK	Tue, Feb 12, 2008	12.84	12.84	12.72	12.84
2414	NASDAQ	TSBK	Mon, Feb 11, 2008	12.50	12.87	12.50	12.87
2413	NASDAQ	TSBK	Fri, Feb 8, 2008	12.54	12.62	12.54	12.62
2412	NASDAQ	TSBK	Wed, Feb 6, 2008	12.62	12.92	12.62	12.65
2411	NASDAQ	TSBK	Tue, Feb 5, 2008	12.75	12.88	12.72	12.88
2410	NASDAQ	TSBK	Mon, Feb 4, 2008	12.72	12.99	12.50	12.73
2409	NASDAQ	TSBK	Fri, Feb 1, 2008	12.70	12.98	12.01	12.91
2408	NASDAQ	TSBK	Thu, Jan 31, 2008	12.58	12.90	12.58	12.87
2407	NASDAQ	TSBK	Wed, Jan 30, 2008	12.85	12.85	12.74	12.75
2406	NASDAQ	TSBK	Tue, Jan 29, 2008	12.75	12.98	12.71	12.79
2405	NASDAQ	TSBK	Mon, Jan 28, 2008	12.75	12.75	12.65	12.70
2404	NASDAQ	TSBK	Fri, Jan 25, 2008	12.83	12.96	12.56	12.74
2403	NASDAQ	TSBK	Thu, Jan 24, 2008	12.35	12.38	12.35	12.35
2402	NASDAQ	TSBK	Wed, Jan 23, 2008	12.36	12.75	12.36	12.45
2401	NASDAQ	TSBK	Tue, Jan 22, 2008	12.50	12.50	12.03	12.17
2400	NASDAQ	TSBK	Fri, Jan 18, 2008	12.24	12.85	12.24	12.63
2399	NASDAQ	TSBK	Thu, Jan 17, 2008	12.84	12.84	12.09	12.51
2398	NASDAQ	TSBK	Wed, Jan 16, 2008	12.15	12.98	12.15	12.95
2397	NASDAQ	TSBK	Tue, Jan 15, 2008	12.17	12.47	10.95	12.39
2396	NASDAQ	TSBK	Mon, Jan 14, 2008	12.57	12.60	11.80	12.17
2395	NASDAQ	TSBK	Fri, Jan 11, 2008	12.31	12.75	12.02	12.59
2394	NASDAQ	TSBK	Thu, Jan 10, 2008	11.98	12.47	11.89	12.33
2393	NASDAQ	TSBK	Wed, Jan 9, 2008	11.27	11.80	11.27	11.75
2392	NASDAQ	TSBK	Tue, Jan 8, 2008	10.80	11.45	10.71	11.00
2391	NASDAQ	TSBK	Mon, Jan 7, 2008	10.89	10.92	10.60	10.68
2390	NASDAQ	TSBK	Fri, Jan 4, 2008	11.17	11.35	10.55	10.89
2389	NASDAQ	TSBK	Thu, Jan 3, 2008	11.70	11.79	11.20	11.37
2388	NASDAQ	TSBK	Wed, Jan 2, 2008	12.07	12.15	11.50	11.94
2387	NASDAQ	TSBK	Mon, Dec 31, 2007	12.00	12.18	11.85	12.18
2386	NASDAQ	TSBK	Fri, Dec 28, 2007	12.35	12.36	11.91	11.97
2385	NASDAQ	TSBK	Thu, Dec 27, 2007	12.23	12.58	11.95	12.23
2384	NASDAQ	TSBK	Mon, Dec 24, 2007	12.30	12.77	12.10	12.53
2383	NASDAQ	TSBK	Fri, Dec 21, 2007	12.57	13.43	12.10	12.11
2382	NASDAQ	TSBK	Thu, Dec 20, 2007	12.90	12.90	12.51	12.51
2381	NASDAQ	TSBK	Wed, Dec 19, 2007	13.75	13.75	12.70	12.82
2380	NASDAQ	TSBK	Tue, Dec 18, 2007	14.06	14.06	13.21	13.62
2379	NASDAQ	TSBK	Mon, Dec 17, 2007	14.20	14.25	14.00	14.25
2378	NASDAQ	TSBK	Fri, Dec 14, 2007	13.80	14.00	13.71	13.71
2377	NASDAQ	TSBK	Thu, Dec 13, 2007	14.31	14.40	14.01	14.10
2376	NASDAQ	TSBK	Wed, Dec 12, 2007	14.66	14.92	14.40	14.40
2375	NASDAQ	TSBK	Tue, Dec 11, 2007	14.59	15.01	14.35	14.35
2374	NASDAQ	TSBK	Mon, Dec 10, 2007	14.73	15.30	14.73	15.00
2373	NASDAQ	TSBK	Fri, Dec 7, 2007	15.00	15.29	14.75	14.99
2372	NASDAQ	TSBK	Thu, Dec 6, 2007	15.16	15.27	14.94	15.01
2371	NASDAQ	TSBK	Wed, Dec 5, 2007	15.50	15.50	15.16	15.16
2370	NASDAQ	TSBK	Tue, Dec 4, 2007	15.50	15.62	15.25	15.37
2369	NASDAQ	TSBK	Mon, Dec 3, 2007	15.11	15.68	15.11	15.57
2368	NASDAQ	TSBK	Fri, Nov 30, 2007	14.75	15.43	14.75	15.21
2367	NASDAQ	TSBK	Thu, Nov 29, 2007	14.84	14.94	14.50	14.77
2366	NASDAQ	TSBK	Wed, Nov 28, 2007	14.50	14.87	14.50	14.69
2365	NASDAQ	TSBK	Tue, Nov 27, 2007	14.77	14.77	14.25	14.64
2364	NASDAQ	TSBK	Mon, Nov 26, 2007	14.20	14.31	14.00	14.00
2363	NASDAQ	TSBK	Fri, Nov 23, 2007	13.80	14.25	13.80	14.25
2362	NASDAQ	TSBK	Wed, Nov 21, 2007	13.96	13.96	13.65	13.86
2361	NASDAQ	TSBK	Tue, Nov 20, 2007	14.56	14.74	13.40	13.43
2360	NASDAQ	TSBK	Mon, Nov 19, 2007	14.50	14.52	14.45	14.45
2359	NASDAQ	TSBK	Wed, Nov 14, 2007	14.30	14.70	14.30	14.66
2358	NASDAQ	TSBK	Tue, Nov 13, 2007	14.35	14.37	14.25	14.37
2357	NASDAQ	TSBK	Mon, Nov 12, 2007	14.42	14.42	14.15	14.40
2356	NASDAQ	TSBK	Fri, Nov 9, 2007	13.95	14.54	13.95	14.51
2355	NASDAQ	TSBK	Thu, Nov 8, 2007	14.12	14.47	14.12	14.25
2354	NASDAQ	TSBK	Wed, Nov 7, 2007	14.27	14.49	13.75	14.30
2353	NASDAQ	TSBK	Tue, Nov 6, 2007	13.90	14.25	13.85	14.24
2352	NASDAQ	TSBK	Mon, Nov 5, 2007	13.90	13.93	13.80	13.89
2351	NASDAQ	TSBK	Fri, Nov 2, 2007	14.25	14.25	13.90	13.90
2350	NASDAQ	TSBK	Thu, Nov 1, 2007	14.55	14.55	14.16	14.16
2349	NASDAQ	TSBK	Wed, Oct 31, 2007	14.67	14.70	14.62	14.62
2348	NASDAQ	TSBK	Tue, Oct 30, 2007	14.97	14.97	14.75	14.85
2347	NASDAQ	TSBK	Mon, Oct 29, 2007	15.19	15.19	14.60	15.04
2346	NASDAQ	TSBK	Fri, Oct 26, 2007	14.96	15.19	14.95	15.19
2345	NASDAQ	TSBK	Thu, Oct 25, 2007	14.67	15.10	14.60	15.10
2344	NASDAQ	TSBK	Wed, Oct 24, 2007	14.65	14.80	14.65	14.72
2343	NASDAQ	TSBK	Tue, Oct 23, 2007	14.75	14.83	14.55	14.79
2342	NASDAQ	TSBK	Mon, Oct 22, 2007	14.94	14.95	14.65	14.90
2341	NASDAQ	TSBK	Fri, Oct 19, 2007	15.00	15.13	14.90	14.90
2340	NASDAQ	TSBK	Thu, Oct 18, 2007	15.20	15.24	15.00	15.00
2339	NASDAQ	TSBK	Wed, Oct 17, 2007	15.60	15.70	15.10	15.35
2338	NASDAQ	TSBK	Tue, Oct 16, 2007	15.65	15.71	15.65	15.70
2337	NASDAQ	TSBK	Mon, Oct 15, 2007	15.75	15.75	15.70	15.70
2336	NASDAQ	TSBK	Thu, Oct 11, 2007	15.76	15.89	15.76	15.82
2335	NASDAQ	TSBK	Wed, Oct 10, 2007	15.86	15.87	15.81	15.81
2334	NASDAQ	TSBK	Tue, Oct 9, 2007	15.90	15.90	15.81	15.81
2333	NASDAQ	TSBK	Fri, Oct 5, 2007	15.98	16.12	15.98	16.01
2332	NASDAQ	TSBK	Thu, Oct 4, 2007	15.94	16.12	15.71	16.12
2331	NASDAQ	TSBK	Wed, Oct 3, 2007	16.12	16.12	15.82	15.88
2330	NASDAQ	TSBK	Tue, Oct 2, 2007	16.20	16.28	16.14	16.17
2329	NASDAQ	TSBK	Mon, Oct 1, 2007	16.08	16.17	16.00	16.17
2328	NASDAQ	TSBK	Fri, Sep 28, 2007	15.81	15.81	15.65	15.65
2327	NASDAQ	TSBK	Thu, Sep 27, 2007	16.01	16.15	16.00	16.03
2326	NASDAQ	TSBK	Wed, Sep 26, 2007	16.00	16.04	15.95	16.04
2325	NASDAQ	TSBK	Mon, Sep 24, 2007	15.72	16.18	15.72	16.18
2324	NASDAQ	TSBK	Fri, Sep 21, 2007	15.84	15.90	15.60	15.90
2323	NASDAQ	TSBK	Thu, Sep 20, 2007	15.83	15.89	15.83	15.89
2322	NASDAQ	TSBK	Wed, Sep 19, 2007	15.58	15.90	15.58	15.76
2321	NASDAQ	TSBK	Tue, Sep 18, 2007	15.80	15.86	15.80	15.81
2320	NASDAQ	TSBK	Mon, Sep 17, 2007	16.00	16.00	15.68	15.75
2319	NASDAQ	TSBK	Fri, Sep 14, 2007	15.65	15.74	15.65	15.74
2318	NASDAQ	TSBK	Thu, Sep 13, 2007	15.69	15.69	15.65	15.67
2317	NASDAQ	TSBK	Wed, Sep 12, 2007	15.79	15.79	15.76	15.76
2316	NASDAQ	TSBK	Tue, Sep 11, 2007	16.01	16.01	15.97	15.97
2315	NASDAQ	TSBK	Mon, Sep 10, 2007	15.86	15.99	15.80	15.98
2314	NASDAQ	TSBK	Fri, Sep 7, 2007	15.93	15.94	15.84	15.94
2313	NASDAQ	TSBK	Thu, Sep 6, 2007	15.95	16.01	15.95	16.01
2312	NASDAQ	TSBK	Wed, Sep 5, 2007	15.83	15.99	15.83	15.99
2311	NASDAQ	TSBK	Tue, Sep 4, 2007	15.81	15.90	15.80	15.83
2310	NASDAQ	TSBK	Fri, Aug 31, 2007	15.73	15.91	15.73	15.91
2309	NASDAQ	TSBK	Thu, Aug 30, 2007	15.75	15.86	15.75	15.86
2308	NASDAQ	TSBK	Wed, Aug 29, 2007	15.76	15.80	15.75	15.80
2307	NASDAQ	TSBK	Tue, Aug 28, 2007	15.61	15.89	15.60	15.75
2306	NASDAQ	TSBK	Mon, Aug 27, 2007	15.65	15.76	15.65	15.76
2305	NASDAQ	TSBK	Fri, Aug 24, 2007	15.75	15.80	15.75	15.76
2304	NASDAQ	TSBK	Thu, Aug 23, 2007	15.74	15.78	15.66	15.78
2303	NASDAQ	TSBK	Wed, Aug 22, 2007	15.61	15.75	15.60	15.75
2302	NASDAQ	TSBK	Tue, Aug 21, 2007	15.61	15.68	15.60	15.60
2301	NASDAQ	TSBK	Mon, Aug 20, 2007	16.27	16.27	15.42	15.55
2300	NASDAQ	TSBK	Fri, Aug 17, 2007	16.00	16.06	15.97	15.99
2299	NASDAQ	TSBK	Thu, Aug 16, 2007	15.76	15.88	15.65	15.79
2298	NASDAQ	TSBK	Wed, Aug 15, 2007	15.51	15.69	15.50	15.69
2297	NASDAQ	TSBK	Tue, Aug 14, 2007	15.59	15.71	15.55	15.71
2296	NASDAQ	TSBK	Mon, Aug 13, 2007	15.71	15.77	15.60	15.60
2295	NASDAQ	TSBK	Fri, Aug 10, 2007	15.84	15.89	15.75	15.75
2294	NASDAQ	TSBK	Thu, Aug 9, 2007	16.17	16.27	15.62	15.89
2293	NASDAQ	TSBK	Wed, Aug 8, 2007	15.25	16.66	15.25	16.14
2292	NASDAQ	TSBK	Tue, Aug 7, 2007	15.98	16.05	15.96	16.00
2291	NASDAQ	TSBK	Mon, Aug 6, 2007	16.20	16.26	15.20	15.85
2290	NASDAQ	TSBK	Fri, Aug 3, 2007	16.33	16.33	16.15	16.15
2289	NASDAQ	TSBK	Thu, Aug 2, 2007	16.22	16.32	16.22	16.27
2288	NASDAQ	TSBK	Wed, Aug 1, 2007	16.19	16.53	16.04	16.19
2287	NASDAQ	TSBK	Tue, Jul 31, 2007	15.99	16.69	15.41	16.40
2286	NASDAQ	TSBK	Mon, Jul 30, 2007	15.96	16.15	15.81	16.00
2285	NASDAQ	TSBK	Fri, Jul 27, 2007	15.83	15.96	15.80	15.90
2284	NASDAQ	TSBK	Thu, Jul 26, 2007	15.98	15.98	15.85	15.85
2283	NASDAQ	TSBK	Wed, Jul 25, 2007	15.57	16.15	15.57	16.01
2282	NASDAQ	TSBK	Tue, Jul 24, 2007	15.25	15.25	15.10	15.10
2281	NASDAQ	TSBK	Mon, Jul 23, 2007	15.50	15.58	15.50	15.54
2280	NASDAQ	TSBK	Fri, Jul 20, 2007	15.70	15.79	15.54	15.54
2279	NASDAQ	TSBK	Thu, Jul 19, 2007	15.51	15.83	15.50	15.82
2278	NASDAQ	TSBK	Wed, Jul 18, 2007	15.55	15.65	15.00	15.47
2277	NASDAQ	TSBK	Tue, Jul 17, 2007	15.77	15.90	15.73	15.80
2276	NASDAQ	TSBK	Mon, Jul 16, 2007	15.80	15.93	15.80	15.92
2275	NASDAQ	TSBK	Fri, Jul 13, 2007	15.90	15.92	15.76	15.80
2274	NASDAQ	TSBK	Thu, Jul 12, 2007	15.90	15.95	15.87	15.90
2273	NASDAQ	TSBK	Wed, Jul 11, 2007	15.82	16.08	15.81	15.81
2272	NASDAQ	TSBK	Tue, Jul 10, 2007	16.00	16.00	15.75	15.97
2271	NASDAQ	TSBK	Mon, Jul 9, 2007	16.14	16.14	16.00	16.00
2270	NASDAQ	TSBK	Fri, Jul 6, 2007	16.31	16.31	16.23	16.30
2269	NASDAQ	TSBK	Thu, Jul 5, 2007	16.13	16.26	16.13	16.26
2268	NASDAQ	TSBK	Tue, Jul 3, 2007	16.12	16.19	15.97	16.19
2267	NASDAQ	TSBK	Mon, Jul 2, 2007	15.67	16.12	15.67	16.02
2266	NASDAQ	TSBK	Fri, Jun 29, 2007	15.85	15.88	15.25	15.70
2265	NASDAQ	TSBK	Thu, Jun 28, 2007	16.66	16.71	14.95	15.90
2264	NASDAQ	TSBK	Wed, Jun 27, 2007	16.65	16.65	16.14	16.50
2263	NASDAQ	TSBK	Tue, Jun 26, 2007	17.76	17.82	16.66	16.75
2262	NASDAQ	TSBK	Mon, Jun 25, 2007	18.06	18.09	17.79	17.90
2261	NASDAQ	TSBK	Fri, Jun 22, 2007	17.98	18.25	17.75	17.75
2260	NASDAQ	TSBK	Thu, Jun 21, 2007	18.33	18.55	17.51	17.70
2259	NASDAQ	TSBK	Wed, Jun 20, 2007	18.44	18.56	18.17	18.20
2258	NASDAQ	TSBK	Tue, Jun 19, 2007	18.31	18.60	18.31	18.57
2257	NASDAQ	TSBK	Mon, Jun 18, 2007	18.50	18.69	18.38	18.61
2256	NASDAQ	TSBK	Fri, Jun 15, 2007	17.40	18.59	17.40	18.45
2255	NASDAQ	TSBK	Thu, Jun 14, 2007	17.54	17.54	17.40	17.45
2254	NASDAQ	TSBK	Wed, Jun 13, 2007	17.71	17.72	17.27	17.41
2253	NASDAQ	TSBK	Tue, Jun 12, 2007	18.21	18.44	17.56	17.56
2252	NASDAQ	TSBK	Mon, Jun 11, 2007	18.39	18.39	17.90	18.09
2251	NASDAQ	TSBK	Fri, Jun 8, 2007	18.20	18.50	18.20	18.49
2250	NASDAQ	TSBK	Thu, Jun 7, 2007	18.56	18.61	18.20	18.35
2249	NASDAQ	TSBK	Wed, Jun 6, 2007	18.74	19.15	18.45	18.45
2248	NASDAQ	TSBK	Tue, Jun 5, 2007	18.00	18.30	17.75	18.30
2247	NASDAQ	TSBK	Mon, Jun 4, 2007	17.68	18.23	17.68	18.23
2246	NASDAQ	TSBK	Fri, Jun 1, 2007	17.55	17.88	17.46	17.88
2245	NASDAQ	TSBK	Thu, May 31, 2007	17.33	17.50	17.33	17.44
2244	NASDAQ	TSBK	Wed, May 30, 2007	17.19	17.38	17.15	17.33
2243	NASDAQ	TSBK	Tue, May 29, 2007	16.63	17.18	16.63	17.18
2242	NASDAQ	TSBK	Fri, May 25, 2007	16.98	16.98	16.52	16.63
2241	NASDAQ	TSBK	Thu, May 24, 2007	17.14	17.15	16.88	16.93
2240	NASDAQ	TSBK	Wed, May 23, 2007	17.31	17.42	17.27	17.33
2239	NASDAQ	TSBK	Tue, May 22, 2007	17.27	17.52	17.27	17.35
2238	NASDAQ	TSBK	Mon, May 21, 2007	17.13	17.17	17.13	17.17
2237	NASDAQ	TSBK	Fri, May 18, 2007	17.18	17.18	17.05	17.05
2236	NASDAQ	TSBK	Thu, May 17, 2007	17.30	17.30	17.19	17.19
2235	NASDAQ	TSBK	Wed, May 16, 2007	17.38	17.38	17.28	17.28
2234	NASDAQ	TSBK	Tue, May 15, 2007	17.55	17.57	17.42	17.42
2233	NASDAQ	TSBK	Mon, May 14, 2007	17.63	17.71	17.63	17.63
2232	NASDAQ	TSBK	Fri, May 11, 2007	17.75	17.75	17.75	17.75
2231	NASDAQ	TSBK	Thu, May 10, 2007	17.69	17.84	17.65	17.84
2230	NASDAQ	TSBK	Wed, May 9, 2007	17.83	17.91	17.65	17.71
2229	NASDAQ	TSBK	Tue, May 8, 2007	18.13	18.13	17.83	17.85
2228	NASDAQ	TSBK	Mon, May 7, 2007	17.85	18.10	17.83	18.00
2227	NASDAQ	TSBK	Fri, May 4, 2007	17.83	17.92	17.83	17.83
2226	NASDAQ	TSBK	Thu, May 3, 2007	17.89	17.90	17.80	17.83
2225	NASDAQ	TSBK	Wed, May 2, 2007	17.89	17.99	17.89	17.92
2224	NASDAQ	TSBK	Tue, May 1, 2007	17.73	17.99	17.73	17.90
2223	NASDAQ	TSBK	Mon, Apr 30, 2007	17.70	17.73	17.68	17.73
2222	NASDAQ	TSBK	Fri, Apr 27, 2007	17.64	17.73	17.64	17.69
2221	NASDAQ	TSBK	Thu, Apr 26, 2007	17.13	17.59	17.13	17.48
2220	NASDAQ	TSBK	Wed, Apr 25, 2007	16.88	17.15	16.88	17.00
2219	NASDAQ	TSBK	Tue, Apr 24, 2007	16.93	16.97	16.90	16.91
2218	NASDAQ	TSBK	Mon, Apr 23, 2007	16.99	17.05	16.99	17.00
2217	NASDAQ	TSBK	Fri, Apr 20, 2007	17.10	17.33	17.10	17.15
2216	NASDAQ	TSBK	Thu, Apr 19, 2007	17.11	17.11	17.06	17.08
2215	NASDAQ	TSBK	Wed, Apr 18, 2007	16.77	17.21	16.77	17.15
2214	NASDAQ	TSBK	Tue, Apr 17, 2007	16.92	17.11	16.85	16.85
2213	NASDAQ	TSBK	Mon, Apr 16, 2007	17.13	17.30	17.13	17.19
2212	NASDAQ	TSBK	Fri, Apr 13, 2007	17.08	17.25	17.08	17.18
2211	NASDAQ	TSBK	Thu, Apr 12, 2007	17.04	17.08	17.03	17.03
2210	NASDAQ	TSBK	Wed, Apr 11, 2007	17.14	17.14	17.05	17.05
2209	NASDAQ	TSBK	Tue, Apr 10, 2007	16.93	17.07	16.93	17.07
2208	NASDAQ	TSBK	Mon, Apr 9, 2007	17.14	17.16	16.94	16.94
2207	NASDAQ	TSBK	Thu, Apr 5, 2007	17.41	17.41	17.25	17.25
2206	NASDAQ	TSBK	Wed, Apr 4, 2007	17.50	17.56	17.28	17.38
2205	NASDAQ	TSBK	Tue, Apr 3, 2007	17.75	17.75	17.50	17.50
2204	NASDAQ	TSBK	Fri, Mar 30, 2007	17.63	17.63	17.63	17.63
2203	NASDAQ	TSBK	Thu, Mar 29, 2007	17.65	17.71	17.64	17.71
2202	NASDAQ	TSBK	Wed, Mar 28, 2007	17.63	17.83	17.63	17.65
2201	NASDAQ	TSBK	Tue, Mar 27, 2007	17.63	17.63	17.63	17.63
2200	NASDAQ	TSBK	Mon, Mar 26, 2007	17.95	17.97	17.58	17.63
2199	NASDAQ	TSBK	Fri, Mar 23, 2007	18.03	18.03	18.03	18.03
2198	NASDAQ	TSBK	Wed, Mar 21, 2007	18.05	18.05	18.05	18.05
2197	NASDAQ	TSBK	Tue, Mar 20, 2007	18.00	18.07	18.00	18.07
2196	NASDAQ	TSBK	Mon, Mar 19, 2007	18.06	18.12	18.00	18.00
2195	NASDAQ	TSBK	Fri, Mar 16, 2007	17.94	18.13	17.94	18.13
2194	NASDAQ	TSBK	Thu, Mar 15, 2007	18.12	18.19	18.12	18.13
2193	NASDAQ	TSBK	Wed, Mar 14, 2007	18.25	18.25	18.14	18.14
2192	NASDAQ	TSBK	Tue, Mar 13, 2007	18.25	18.25	18.18	18.24
2191	NASDAQ	TSBK	Mon, Mar 12, 2007	17.80	18.18	17.77	18.18
2190	NASDAQ	TSBK	Fri, Mar 9, 2007	17.81	17.81	17.81	17.81
2189	NASDAQ	TSBK	Thu, Mar 8, 2007	18.03	18.03	17.83	17.85
2188	NASDAQ	TSBK	Wed, Mar 7, 2007	18.15	18.15	18.13	18.13
2187	NASDAQ	TSBK	Tue, Mar 6, 2007	17.95	18.38	17.82	18.27
2186	NASDAQ	TSBK	Fri, Mar 2, 2007	18.11	18.12	17.96	18.02
2185	NASDAQ	TSBK	Thu, Mar 1, 2007	18.10	18.10	17.95	18.00
2184	NASDAQ	TSBK	Tue, Feb 27, 2007	18.33	18.33	18.13	18.13
2183	NASDAQ	TSBK	Mon, Feb 26, 2007	18.40	18.43	18.28	18.35
2182	NASDAQ	TSBK	Fri, Feb 23, 2007	18.43	18.43	18.36	18.36
2181	NASDAQ	TSBK	Thu, Feb 22, 2007	18.43	18.43	18.32	18.43
2180	NASDAQ	TSBK	Wed, Feb 21, 2007	18.41	18.43	18.37	18.43
2179	NASDAQ	TSBK	Tue, Feb 20, 2007	18.33	18.43	18.33	18.43
2178	NASDAQ	TSBK	Fri, Feb 16, 2007	18.43	18.50	18.43	18.43
2177	NASDAQ	TSBK	Thu, Feb 15, 2007	18.31	18.43	18.25	18.43
2176	NASDAQ	TSBK	Wed, Feb 14, 2007	18.38	18.41	18.38	18.39
2175	NASDAQ	TSBK	Tue, Feb 13, 2007	18.47	18.50	18.40	18.40
2174	NASDAQ	TSBK	Mon, Feb 12, 2007	18.40	18.43	18.38	18.43
2173	NASDAQ	TSBK	Fri, Feb 9, 2007	18.43	18.43	18.36	18.37
2172	NASDAQ	TSBK	Wed, Feb 7, 2007	18.46	18.46	18.35	18.44
2171	NASDAQ	TSBK	Tue, Feb 6, 2007	18.39	18.43	18.38	18.40
2170	NASDAQ	TSBK	Mon, Feb 5, 2007	18.43	18.43	18.40	18.40
2169	NASDAQ	TSBK	Fri, Feb 2, 2007	18.32	18.43	18.32	18.37
2168	NASDAQ	TSBK	Thu, Feb 1, 2007	18.41	18.43	18.37	18.43
2167	NASDAQ	TSBK	Wed, Jan 31, 2007	18.35	18.42	18.29	18.29
2166	NASDAQ	TSBK	Tue, Jan 30, 2007	18.39	18.44	18.37	18.42
2165	NASDAQ	TSBK	Mon, Jan 29, 2007	18.26	18.43	18.26	18.36
2164	NASDAQ	TSBK	Fri, Jan 26, 2007	18.50	18.50	18.34	18.43
2163	NASDAQ	TSBK	Thu, Jan 25, 2007	18.38	18.49	18.38	18.42
2162	NASDAQ	TSBK	Wed, Jan 24, 2007	18.63	18.63	18.38	18.43
2161	NASDAQ	TSBK	Tue, Jan 23, 2007	18.74	18.75	18.74	18.75
2160	NASDAQ	TSBK	Mon, Jan 22, 2007	18.69	18.74	18.69	18.74
2159	NASDAQ	TSBK	Fri, Jan 19, 2007	18.84	18.85	18.74	18.74
2158	NASDAQ	TSBK	Thu, Jan 18, 2007	18.62	18.82	18.62	18.82
2157	NASDAQ	TSBK	Wed, Jan 17, 2007	18.38	18.51	18.38	18.46
2156	NASDAQ	TSBK	Tue, Jan 16, 2007	18.40	18.58	18.40	18.53
2155	NASDAQ	TSBK	Fri, Jan 12, 2007	18.46	18.58	18.41	18.41
2154	NASDAQ	TSBK	Thu, Jan 11, 2007	18.49	18.58	18.49	18.53
2153	NASDAQ	TSBK	Wed, Jan 10, 2007	18.62	18.75	18.45	18.54
2152	NASDAQ	TSBK	Tue, Jan 9, 2007	18.58	18.82	18.28	18.82
2151	NASDAQ	TSBK	Mon, Jan 8, 2007	18.48	18.67	18.48	18.67
2150	NASDAQ	TSBK	Fri, Jan 5, 2007	18.56	18.62	18.45	18.55
2149	NASDAQ	TSBK	Thu, Jan 4, 2007	18.60	18.69	18.60	18.63
2148	NASDAQ	TSBK	Wed, Jan 3, 2007	18.63	18.70	18.42	18.70
2147	NASDAQ	TSBK	Fri, Dec 29, 2006	18.58	18.60	18.52	18.56
2146	NASDAQ	TSBK	Thu, Dec 28, 2006	18.57	18.60	18.54	18.54
2145	NASDAQ	TSBK	Wed, Dec 27, 2006	18.43	18.57	18.41	18.50
2144	NASDAQ	TSBK	Tue, Dec 26, 2006	18.49	18.50	18.40	18.40
2143	NASDAQ	TSBK	Fri, Dec 22, 2006	18.22	18.46	18.22	18.37
2142	NASDAQ	TSBK	Thu, Dec 21, 2006	18.03	18.08	17.83	18.06
2141	NASDAQ	TSBK	Wed, Dec 20, 2006	18.25	18.25	18.00	18.07
2140	NASDAQ	TSBK	Tue, Dec 19, 2006	18.22	18.50	18.05	18.24
2139	NASDAQ	TSBK	Mon, Dec 18, 2006	18.25	18.28	17.98	18.17
2138	NASDAQ	TSBK	Fri, Dec 15, 2006	18.51	18.54	18.25	18.25
2137	NASDAQ	TSBK	Thu, Dec 14, 2006	18.75	18.75	18.47	18.53
2136	NASDAQ	TSBK	Wed, Dec 13, 2006	18.63	18.63	18.50	18.50
2135	NASDAQ	TSBK	Tue, Dec 12, 2006	18.63	18.63	18.45	18.48
2134	NASDAQ	TSBK	Mon, Dec 11, 2006	18.53	18.60	18.50	18.53
2133	NASDAQ	TSBK	Fri, Dec 8, 2006	18.51	18.64	18.50	18.53
2132	NASDAQ	TSBK	Thu, Dec 7, 2006	18.75	18.75	18.52	18.52
2131	NASDAQ	TSBK	Wed, Dec 6, 2006	18.62	18.68	18.51	18.60
2130	NASDAQ	TSBK	Tue, Dec 5, 2006	18.59	18.59	18.32	18.49
2129	NASDAQ	TSBK	Mon, Dec 4, 2006	18.50	18.73	18.50	18.55
2128	NASDAQ	TSBK	Fri, Dec 1, 2006	18.55	18.66	18.45	18.48
2127	NASDAQ	TSBK	Thu, Nov 30, 2006	18.57	18.64	18.54	18.54
2126	NASDAQ	TSBK	Wed, Nov 29, 2006	18.65	18.75	18.48	18.50
2125	NASDAQ	TSBK	Tue, Nov 28, 2006	18.43	18.70	18.42	18.49
2124	NASDAQ	TSBK	Mon, Nov 27, 2006	18.55	18.55	17.90	18.20
2123	NASDAQ	TSBK	Fri, Nov 24, 2006	18.46	18.46	18.46	18.46
2122	NASDAQ	TSBK	Wed, Nov 22, 2006	18.23	18.40	18.23	18.40
2121	NASDAQ	TSBK	Tue, Nov 21, 2006	18.74	18.74	18.28	18.28
2120	NASDAQ	TSBK	Mon, Nov 20, 2006	18.03	18.13	18.03	18.03
2119	NASDAQ	TSBK	Fri, Nov 17, 2006	18.29	18.30	18.02	18.12
2118	NASDAQ	TSBK	Thu, Nov 16, 2006	18.75	18.75	17.95	18.53
2117	NASDAQ	TSBK	Wed, Nov 15, 2006	18.65	18.75	18.65	18.75
2116	NASDAQ	TSBK	Tue, Nov 14, 2006	18.75	18.78	18.68	18.73
2115	NASDAQ	TSBK	Mon, Nov 13, 2006	18.62	18.76	18.61	18.73
2114	NASDAQ	TSBK	Fri, Nov 10, 2006	18.50	18.53	18.50	18.50
2113	NASDAQ	TSBK	Thu, Nov 9, 2006	17.91	18.44	17.91	18.44
2112	NASDAQ	TSBK	Wed, Nov 8, 2006	17.75	17.75	17.75	17.75
2111	NASDAQ	TSBK	Tue, Nov 7, 2006	17.75	17.75	17.75	17.75
2110	NASDAQ	TSBK	Thu, Nov 2, 2006	17.45	18.04	17.45	17.89
2109	NASDAQ	TSBK	Wed, Nov 1, 2006	17.52	17.97	17.52	17.94
2108	NASDAQ	TSBK	Tue, Oct 31, 2006	17.73	17.73	17.50	17.55
2107	NASDAQ	TSBK	Mon, Oct 30, 2006	17.94	18.01	17.80	17.93
2106	NASDAQ	TSBK	Fri, Oct 27, 2006	17.95	17.97	17.93	17.93
2105	NASDAQ	TSBK	Thu, Oct 26, 2006	18.03	18.03	18.03	18.03
2104	NASDAQ	TSBK	Wed, Oct 25, 2006	18.37	18.37	18.05	18.05
2103	NASDAQ	TSBK	Tue, Oct 24, 2006	18.39	18.39	18.10	18.19
2102	NASDAQ	TSBK	Mon, Oct 23, 2006	18.30	18.30	18.25	18.25
2101	NASDAQ	TSBK	Fri, Oct 20, 2006	18.82	18.82	18.37	18.46
2100	NASDAQ	TSBK	Thu, Oct 19, 2006	18.62	18.62	18.62	18.62
2099	NASDAQ	TSBK	Wed, Oct 18, 2006	18.85	18.94	18.80	18.94
2098	NASDAQ	TSBK	Tue, Oct 17, 2006	18.86	18.86	17.84	18.62
2097	NASDAQ	TSBK	Mon, Oct 16, 2006	18.31	18.88	18.31	18.76
2096	NASDAQ	TSBK	Fri, Oct 13, 2006	17.85	18.16	17.85	18.16
2095	NASDAQ	TSBK	Thu, Oct 12, 2006	18.01	18.02	18.01	18.02
2094	NASDAQ	TSBK	Wed, Oct 11, 2006	17.80	17.95	17.73	17.81
2093	NASDAQ	TSBK	Tue, Oct 10, 2006	17.72	17.86	17.72	17.86
2092	NASDAQ	TSBK	Mon, Oct 9, 2006	17.63	17.98	17.50	17.55
2091	NASDAQ	TSBK	Fri, Oct 6, 2006	17.43	17.55	17.43	17.49
2090	NASDAQ	TSBK	Thu, Oct 5, 2006	17.43	17.60	17.43	17.54
2089	NASDAQ	TSBK	Wed, Oct 4, 2006	17.50	17.60	17.50	17.52
2088	NASDAQ	TSBK	Tue, Oct 3, 2006	17.50	17.51	17.48	17.48
2087	NASDAQ	TSBK	Mon, Oct 2, 2006	17.55	17.55	17.50	17.50
2086	NASDAQ	TSBK	Fri, Sep 29, 2006	17.55	17.63	17.55	17.55
2085	NASDAQ	TSBK	Thu, Sep 28, 2006	17.65	17.65	17.55	17.55
2084	NASDAQ	TSBK	Wed, Sep 27, 2006	17.63	17.65	17.63	17.65
2083	NASDAQ	TSBK	Tue, Sep 26, 2006	17.88	17.88	17.63	17.81
2082	NASDAQ	TSBK	Mon, Sep 25, 2006	17.86	18.23	17.86	17.87
2081	NASDAQ	TSBK	Fri, Sep 22, 2006	18.15	18.15	17.80	18.00
2080	NASDAQ	TSBK	Thu, Sep 21, 2006	18.45	18.51	18.20	18.20
2079	NASDAQ	TSBK	Wed, Sep 20, 2006	18.59	18.59	18.43	18.43
2078	NASDAQ	TSBK	Tue, Sep 19, 2006	18.73	18.98	18.58	18.67
2077	NASDAQ	TSBK	Mon, Sep 18, 2006	18.87	18.92	18.87	18.88
2076	NASDAQ	TSBK	Fri, Sep 15, 2006	18.91	19.00	18.88	18.88
2075	NASDAQ	TSBK	Thu, Sep 14, 2006	19.01	19.05	19.01	19.01
2074	NASDAQ	TSBK	Wed, Sep 13, 2006	19.21	19.21	19.18	19.18
2073	NASDAQ	TSBK	Tue, Sep 12, 2006	19.22	19.22	18.95	18.95
2072	NASDAQ	TSBK	Mon, Sep 11, 2006	19.11	19.26	19.11	19.26
2071	NASDAQ	TSBK	Fri, Sep 8, 2006	19.25	19.47	19.25	19.26
2070	NASDAQ	TSBK	Thu, Sep 7, 2006	19.36	19.46	19.36	19.38
2069	NASDAQ	TSBK	Wed, Sep 6, 2006	19.40	19.48	19.38	19.48
2068	NASDAQ	TSBK	Tue, Sep 5, 2006	19.38	19.48	19.38	19.48
2067	NASDAQ	TSBK	Fri, Sep 1, 2006	19.23	19.48	19.23	19.48
2066	NASDAQ	TSBK	Thu, Aug 31, 2006	19.52	19.53	19.38	19.52
2065	NASDAQ	TSBK	Wed, Aug 30, 2006	19.50	19.53	19.43	19.52
2064	NASDAQ	TSBK	Tue, Aug 29, 2006	19.45	19.50	19.45	19.45
2063	NASDAQ	TSBK	Mon, Aug 28, 2006	19.38	19.40	19.25	19.40
2062	NASDAQ	TSBK	Fri, Aug 25, 2006	19.45	19.45	19.38	19.45
2061	NASDAQ	TSBK	Thu, Aug 24, 2006	19.00	19.46	19.00	19.45
2060	NASDAQ	TSBK	Wed, Aug 23, 2006	18.75	19.00	18.73	18.98
2059	NASDAQ	TSBK	Tue, Aug 22, 2006	18.73	18.98	18.73	18.93
2058	NASDAQ	TSBK	Mon, Aug 21, 2006	18.61	18.70	18.61	18.70
2057	NASDAQ	TSBK	Fri, Aug 18, 2006	18.50	18.70	18.50	18.50
2056	NASDAQ	TSBK	Thu, Aug 17, 2006	18.42	18.46	18.42	18.45
2055	NASDAQ	TSBK	Wed, Aug 16, 2006	18.00	18.32	18.00	18.32
2054	NASDAQ	TSBK	Tue, Aug 15, 2006	17.96	18.00	17.95	18.00
2053	NASDAQ	TSBK	Mon, Aug 14, 2006	17.76	17.99	17.75	17.87
2052	NASDAQ	TSBK	Fri, Aug 11, 2006	17.86	17.99	17.86	17.94
2051	NASDAQ	TSBK	Thu, Aug 10, 2006	17.95	18.00	17.79	17.99
2050	NASDAQ	TSBK	Wed, Aug 9, 2006	17.89	18.00	17.83	18.00
2049	NASDAQ	TSBK	Tue, Aug 8, 2006	18.10	18.10	18.03	18.08
2048	NASDAQ	TSBK	Mon, Aug 7, 2006	18.13	18.13	17.88	18.07
2047	NASDAQ	TSBK	Fri, Aug 4, 2006	17.12	18.13	17.12	18.13
2046	NASDAQ	TSBK	Thu, Aug 3, 2006	16.85	17.12	16.81	16.81
2045	NASDAQ	TSBK	Wed, Aug 2, 2006	16.96	16.96	16.93	16.93
2044	NASDAQ	TSBK	Tue, Aug 1, 2006	16.18	17.10	16.10	17.08
2043	NASDAQ	TSBK	Mon, Jul 31, 2006	16.50	16.50	16.31	16.31
2042	NASDAQ	TSBK	Fri, Jul 28, 2006	16.03	16.16	16.01	16.16
2041	NASDAQ	TSBK	Thu, Jul 27, 2006	16.27	16.47	16.27	16.39
2040	NASDAQ	TSBK	Wed, Jul 26, 2006	15.88	16.52	15.88	16.52
2039	NASDAQ	TSBK	Mon, Jul 24, 2006	16.02	16.52	15.92	16.41
2038	NASDAQ	TSBK	Fri, Jul 21, 2006	15.77	16.38	15.77	16.14
2037	NASDAQ	TSBK	Thu, Jul 20, 2006	16.07	16.16	16.00	16.16
2036	NASDAQ	TSBK	Wed, Jul 19, 2006	16.65	16.65	16.55	16.55
2035	NASDAQ	TSBK	Tue, Jul 18, 2006	16.40	16.40	16.18	16.25
2034	NASDAQ	TSBK	Mon, Jul 17, 2006	15.84	16.50	15.84	16.34
2033	NASDAQ	TSBK	Fri, Jul 14, 2006	16.06	16.40	16.06	16.25
2032	NASDAQ	TSBK	Thu, Jul 13, 2006	16.33	16.58	16.33	16.53
2031	NASDAQ	TSBK	Wed, Jul 12, 2006	16.06	16.53	15.92	16.42
2030	NASDAQ	TSBK	Tue, Jul 11, 2006	16.50	16.63	16.10	16.10
2029	NASDAQ	TSBK	Fri, Jul 7, 2006	16.04	16.23	15.81	16.09
2028	NASDAQ	TSBK	Thu, Jul 6, 2006	15.54	16.15	15.54	16.11
2027	NASDAQ	TSBK	Wed, Jul 5, 2006	15.50	15.75	15.50	15.68
2026	NASDAQ	TSBK	Mon, Jul 3, 2006	15.63	15.63	15.63	15.63
2025	NASDAQ	TSBK	Fri, Jun 30, 2006	15.45	15.61	15.45	15.61
2024	NASDAQ	TSBK	Thu, Jun 29, 2006	15.63	15.68	15.38	15.68
2023	NASDAQ	TSBK	Wed, Jun 28, 2006	15.50	15.63	15.50	15.53
2022	NASDAQ	TSBK	Tue, Jun 27, 2006	15.50	15.63	15.50	15.56
2021	NASDAQ	TSBK	Mon, Jun 26, 2006	15.51	15.55	15.50	15.55
2020	NASDAQ	TSBK	Thu, Jun 22, 2006	15.73	15.90	15.73	15.80
2019	NASDAQ	TSBK	Wed, Jun 21, 2006	15.62	15.75	15.48	15.73
2018	NASDAQ	TSBK	Tue, Jun 20, 2006	15.56	15.67	15.56	15.58
2017	NASDAQ	TSBK	Mon, Jun 19, 2006	15.67	15.67	15.57	15.63
2016	NASDAQ	TSBK	Fri, Jun 16, 2006	15.70	15.73	15.56	15.56
2015	NASDAQ	TSBK	Thu, Jun 15, 2006	15.87	15.87	15.36	15.64
2014	NASDAQ	TSBK	Wed, Jun 14, 2006	15.73	15.73	15.73	15.73
2013	NASDAQ	TSBK	Tue, Jun 13, 2006	15.38	15.48	15.38	15.48
2012	NASDAQ	TSBK	Mon, Jun 12, 2006	15.50	15.51	15.49	15.49
2011	NASDAQ	TSBK	Thu, Jun 8, 2006	15.38	15.59	15.38	15.52
2010	NASDAQ	TSBK	Tue, Jun 6, 2006	15.41	15.97	15.35	15.53
2009	NASDAQ	TSBK	Mon, Jun 5, 2006	15.35	15.60	15.25	15.59
2008	NASDAQ	TSBK	Fri, Jun 2, 2006	15.32	15.68	14.75	15.45
2007	NASDAQ	TSBK	Thu, Jun 1, 2006	15.19	15.97	14.83	15.76
2006	NASDAQ	TSBK	Wed, May 31, 2006	15.46	15.46	15.40	15.40
2005	NASDAQ	TSBK	Tue, May 30, 2006	15.50	15.50	15.50	15.50
2004	NASDAQ	TSBK	Thu, May 25, 2006	15.50	15.50	15.25	15.50
2003	NASDAQ	TSBK	Wed, May 24, 2006	15.38	15.38	15.38	15.38
2002	NASDAQ	TSBK	Tue, May 23, 2006	15.18	15.46	15.18	15.24
2001	NASDAQ	TSBK	Mon, May 22, 2006	14.87	15.10	14.87	15.00
2000	NASDAQ	TSBK	Fri, May 19, 2006	14.95	15.03	14.95	15.03
1999	NASDAQ	TSBK	Thu, May 18, 2006	15.01	15.10	14.98	15.07
1998	NASDAQ	TSBK	Wed, May 17, 2006	15.20	15.20	15.08	15.15
1997	NASDAQ	TSBK	Tue, May 16, 2006	15.34	15.42	15.25	15.25
1996	NASDAQ	TSBK	Mon, May 15, 2006	15.54	15.62	15.43	15.46
1995	NASDAQ	TSBK	Fri, May 12, 2006	14.63	16.34	14.51	15.50
1994	NASDAQ	TSBK	Thu, May 11, 2006	14.50	14.69	14.50	14.58
1993	NASDAQ	TSBK	Wed, May 10, 2006	14.62	14.62	14.50	14.50
1992	NASDAQ	TSBK	Tue, May 9, 2006	14.58	14.58	14.50	14.50
1991	NASDAQ	TSBK	Mon, May 8, 2006	14.55	14.55	14.50	14.50
1990	NASDAQ	TSBK	Fri, May 5, 2006	14.51	14.51	14.51	14.51
1989	NASDAQ	TSBK	Thu, May 4, 2006	14.68	14.68	14.50	14.50
1988	NASDAQ	TSBK	Wed, May 3, 2006	14.60	14.60	14.25	14.50
1987	NASDAQ	TSBK	Tue, May 2, 2006	14.55	14.75	14.55	14.62
1986	NASDAQ	TSBK	Mon, May 1, 2006	14.50	14.53	14.45	14.53
1985	NASDAQ	TSBK	Fri, Apr 28, 2006	14.53	14.53	14.51	14.51
1984	NASDAQ	TSBK	Thu, Apr 27, 2006	14.53	14.53	14.51	14.51
1983	NASDAQ	TSBK	Tue, Apr 25, 2006	14.58	14.58	14.53	14.53
1982	NASDAQ	TSBK	Mon, Apr 24, 2006	14.57	14.58	14.50	14.50
1981	NASDAQ	TSBK	Fri, Apr 21, 2006	14.58	14.58	14.57	14.58
1980	NASDAQ	TSBK	Thu, Apr 20, 2006	14.49	14.58	14.49	14.57
1979	NASDAQ	TSBK	Wed, Apr 19, 2006	14.39	14.58	14.26	14.58
1978	NASDAQ	TSBK	Mon, Apr 17, 2006	14.05	14.30	14.05	14.30
1977	NASDAQ	TSBK	Thu, Apr 13, 2006	14.08	14.19	14.08	14.19
1976	NASDAQ	TSBK	Wed, Apr 12, 2006	14.00	14.01	14.00	14.00
1975	NASDAQ	TSBK	Tue, Apr 11, 2006	14.03	14.18	13.83	14.07
1974	NASDAQ	TSBK	Mon, Apr 10, 2006	14.05	14.11	14.04	14.05
1973	NASDAQ	TSBK	Fri, Apr 7, 2006	14.00	14.10	14.00	14.10
1972	NASDAQ	TSBK	Tue, Apr 4, 2006	14.20	14.23	14.04	14.04
1971	NASDAQ	TSBK	Mon, Apr 3, 2006	14.13	14.15	14.00	14.07
1970	NASDAQ	TSBK	Fri, Mar 31, 2006	13.98	14.10	13.98	14.10
1969	NASDAQ	TSBK	Thu, Mar 30, 2006	13.80	13.89	13.73	13.89
1968	NASDAQ	TSBK	Wed, Mar 29, 2006	13.40	13.71	12.75	13.64
1967	NASDAQ	TSBK	Tue, Mar 28, 2006	13.41	13.41	13.40	13.40
1966	NASDAQ	TSBK	Mon, Mar 27, 2006	13.38	13.52	13.38	13.52
1965	NASDAQ	TSBK	Fri, Mar 24, 2006	13.00	13.32	13.00	13.30
1964	NASDAQ	TSBK	Wed, Mar 22, 2006	13.42	13.42	12.88	12.88
1963	NASDAQ	TSBK	Tue, Mar 21, 2006	13.23	13.55	13.23	13.55
1962	NASDAQ	TSBK	Mon, Mar 20, 2006	13.50	13.53	13.16	13.19
1961	NASDAQ	TSBK	Fri, Mar 17, 2006	13.47	13.53	13.47	13.53
1960	NASDAQ	TSBK	Thu, Mar 16, 2006	13.44	13.50	13.42	13.50
1959	NASDAQ	TSBK	Wed, Mar 15, 2006	13.50	13.50	13.30	13.44
1958	NASDAQ	TSBK	Tue, Mar 14, 2006	13.50	13.50	13.50	13.50
1957	NASDAQ	TSBK	Mon, Mar 13, 2006	13.46	13.61	13.40	13.61
1956	NASDAQ	TSBK	Wed, Mar 8, 2006	13.40	13.50	13.40	13.50
1955	NASDAQ	TSBK	Tue, Mar 7, 2006	13.69	13.69	13.40	13.47
1954	NASDAQ	TSBK	Mon, Mar 6, 2006	13.57	13.60	13.57	13.60
1953	NASDAQ	TSBK	Fri, Mar 3, 2006	13.56	13.58	13.56	13.58
1952	NASDAQ	TSBK	Thu, Mar 2, 2006	13.45	13.64	13.45	13.64
1951	NASDAQ	TSBK	Wed, Mar 1, 2006	13.36	13.36	13.35	13.35
1950	NASDAQ	TSBK	Mon, Feb 27, 2006	13.41	13.41	13.41	13.41
1949	NASDAQ	TSBK	Fri, Feb 24, 2006	13.25	13.40	13.24	13.40
1948	NASDAQ	TSBK	Thu, Feb 23, 2006	13.14	13.46	13.14	13.46
1947	NASDAQ	TSBK	Wed, Feb 22, 2006	13.00	13.41	13.00	13.14
1946	NASDAQ	TSBK	Tue, Feb 21, 2006	13.00	13.45	13.00	13.21
1945	NASDAQ	TSBK	Fri, Feb 17, 2006	13.00	13.13	13.00	13.01
1944	NASDAQ	TSBK	Thu, Feb 16, 2006	12.88	12.95	12.88	12.95
1943	NASDAQ	TSBK	Wed, Feb 15, 2006	12.92	12.96	12.92	12.96
1942	NASDAQ	TSBK	Tue, Feb 14, 2006	12.89	12.92	12.88	12.92
1941	NASDAQ	TSBK	Fri, Feb 10, 2006	12.99	13.08	12.57	13.05
1940	NASDAQ	TSBK	Thu, Feb 9, 2006	12.79	13.06	12.79	13.03
1939	NASDAQ	TSBK	Wed, Feb 8, 2006	12.68	12.95	12.50	12.50
1938	NASDAQ	TSBK	Tue, Feb 7, 2006	12.59	12.72	12.40	12.60
1937	NASDAQ	TSBK	Mon, Feb 6, 2006	12.50	12.52	12.45	12.52
1936	NASDAQ	TSBK	Fri, Feb 3, 2006	12.62	12.67	12.25	12.38
1935	NASDAQ	TSBK	Thu, Feb 2, 2006	12.45	12.48	12.45	12.48
1934	NASDAQ	TSBK	Wed, Feb 1, 2006	12.25	12.49	12.23	12.49
1933	NASDAQ	TSBK	Tue, Jan 31, 2006	12.19	12.20	12.19	12.20
1932	NASDAQ	TSBK	Mon, Jan 30, 2006	12.02	12.12	12.00	12.12
1931	NASDAQ	TSBK	Fri, Jan 27, 2006	12.05	12.08	11.98	12.06
1930	NASDAQ	TSBK	Thu, Jan 26, 2006	12.02	12.15	11.83	11.95
1929	NASDAQ	TSBK	Wed, Jan 25, 2006	11.88	12.03	11.88	12.03
1928	NASDAQ	TSBK	Tue, Jan 24, 2006	11.89	11.99	11.83	11.88
1927	NASDAQ	TSBK	Mon, Jan 23, 2006	11.75	11.88	11.75	11.78
1926	NASDAQ	TSBK	Fri, Jan 20, 2006	11.70	11.70	11.70	11.70
1925	NASDAQ	TSBK	Thu, Jan 19, 2006	11.75	11.82	11.66	11.67
1924	NASDAQ	TSBK	Wed, Jan 18, 2006	11.75	11.75	11.68	11.68
1923	NASDAQ	TSBK	Tue, Jan 17, 2006	11.93	11.93	11.85	11.85
1922	NASDAQ	TSBK	Fri, Jan 13, 2006	11.88	11.94	11.87	11.94
1921	NASDAQ	TSBK	Thu, Jan 12, 2006	11.88	11.88	11.84	11.87
1920	NASDAQ	TSBK	Wed, Jan 11, 2006	11.88	11.88	11.88	11.88
1919	NASDAQ	TSBK	Tue, Jan 10, 2006	11.87	11.95	11.87	11.95
1918	NASDAQ	TSBK	Mon, Jan 9, 2006	11.75	11.75	11.75	11.75
1917	NASDAQ	TSBK	Fri, Jan 6, 2006	11.63	11.63	11.63	11.63
1916	NASDAQ	TSBK	Thu, Jan 5, 2006	11.88	11.88	11.78	11.78
1915	NASDAQ	TSBK	Wed, Jan 4, 2006	11.63	11.63	11.63	11.63
1914	NASDAQ	TSBK	Tue, Jan 3, 2006	11.70	11.70	11.63	11.63
1913	NASDAQ	TSBK	Fri, Dec 30, 2005	11.73	11.73	11.73	11.73
1912	NASDAQ	TSBK	Wed, Dec 28, 2005	11.80	11.95	11.75	11.75
1911	NASDAQ	TSBK	Tue, Dec 27, 2005	11.93	11.98	11.93	11.98
1910	NASDAQ	TSBK	Fri, Dec 23, 2005	11.89	11.89	11.89	11.89
1909	NASDAQ	TSBK	Thu, Dec 22, 2005	11.82	11.94	11.82	11.94
1908	NASDAQ	TSBK	Wed, Dec 21, 2005	11.76	11.90	11.76	11.90
1907	NASDAQ	TSBK	Tue, Dec 20, 2005	11.76	11.76	11.76	11.76
1906	NASDAQ	TSBK	Mon, Dec 19, 2005	11.75	11.90	11.75	11.90
1905	NASDAQ	TSBK	Fri, Dec 16, 2005	11.63	11.63	11.63	11.63
1904	NASDAQ	TSBK	Thu, Dec 15, 2005	11.63	11.65	11.63	11.65
1903	NASDAQ	TSBK	Wed, Dec 14, 2005	11.63	11.63	11.63	11.63
1902	NASDAQ	TSBK	Tue, Dec 13, 2005	11.75	11.75	11.75	11.75
1901	NASDAQ	TSBK	Mon, Dec 12, 2005	11.65	11.75	11.65	11.75
1900	NASDAQ	TSBK	Fri, Dec 9, 2005	11.75	11.75	11.75	11.75
1899	NASDAQ	TSBK	Thu, Dec 8, 2005	11.70	11.88	11.70	11.88
1898	NASDAQ	TSBK	Tue, Dec 6, 2005	11.63	11.63	11.60	11.61
1897	NASDAQ	TSBK	Mon, Dec 5, 2005	11.63	11.69	11.63	11.69
1896	NASDAQ	TSBK	Fri, Dec 2, 2005	11.75	11.75	11.75	11.75
1895	NASDAQ	TSBK	Thu, Dec 1, 2005	11.90	11.90	11.67	11.67
1894	NASDAQ	TSBK	Wed, Nov 30, 2005	11.68	11.68	11.68	11.68
1893	NASDAQ	TSBK	Mon, Nov 28, 2005	11.80	11.80	11.80	11.80
1892	NASDAQ	TSBK	Mon, Nov 21, 2005	11.65	11.71	11.63	11.71
1891	NASDAQ	TSBK	Fri, Nov 18, 2005	11.63	11.63	11.60	11.63
1890	NASDAQ	TSBK	Thu, Nov 17, 2005	11.75	11.75	11.60	11.63
1889	NASDAQ	TSBK	Wed, Nov 16, 2005	11.88	11.88	11.88	11.88
1888	NASDAQ	TSBK	Tue, Nov 15, 2005	11.62	11.88	11.62	11.88
1887	NASDAQ	TSBK	Fri, Nov 11, 2005	11.62	11.62	11.62	11.62
1886	NASDAQ	TSBK	Thu, Nov 10, 2005	11.75	11.75	11.65	11.65
1885	NASDAQ	TSBK	Tue, Nov 8, 2005	11.60	11.60	11.60	11.60
1884	NASDAQ	TSBK	Fri, Nov 4, 2005	11.60	11.60	11.60	11.60
1883	NASDAQ	TSBK	Thu, Nov 3, 2005	11.71	11.83	11.61	11.82
1882	NASDAQ	TSBK	Wed, Nov 2, 2005	11.80	11.83	11.80	11.83
1881	NASDAQ	TSBK	Tue, Nov 1, 2005	11.62	11.83	11.62	11.83
1880	NASDAQ	TSBK	Mon, Oct 31, 2005	11.60	11.60	11.60	11.60
1879	NASDAQ	TSBK	Fri, Oct 28, 2005	11.60	11.60	11.60	11.60
1878	NASDAQ	TSBK	Thu, Oct 27, 2005	11.60	11.60	11.60	11.60
1877	NASDAQ	TSBK	Wed, Oct 26, 2005	11.60	11.60	11.60	11.60
1876	NASDAQ	TSBK	Tue, Oct 25, 2005	11.60	11.60	11.60	11.60
1875	NASDAQ	TSBK	Mon, Oct 24, 2005	11.58	11.75	11.58	11.75
1874	NASDAQ	TSBK	Fri, Oct 21, 2005	11.75	11.75	11.75	11.75
1873	NASDAQ	TSBK	Thu, Oct 20, 2005	11.69	11.69	11.60	11.60
1872	NASDAQ	TSBK	Wed, Oct 19, 2005	11.60	11.60	11.60	11.60
1871	NASDAQ	TSBK	Tue, Oct 18, 2005	11.60	11.63	11.60	11.63
1870	NASDAQ	TSBK	Mon, Oct 17, 2005	11.60	11.60	11.60	11.60
1869	NASDAQ	TSBK	Wed, Oct 12, 2005	11.62	11.62	11.60	11.60
1868	NASDAQ	TSBK	Tue, Oct 11, 2005	11.83	11.83	11.69	11.69
1867	NASDAQ	TSBK	Mon, Oct 10, 2005	11.98	11.98	11.61	11.85
1866	NASDAQ	TSBK	Fri, Oct 7, 2005	11.83	11.95	11.83	11.95
1865	NASDAQ	TSBK	Tue, Oct 4, 2005	11.82	11.82	11.82	11.82
1864	NASDAQ	TSBK	Mon, Oct 3, 2005	11.65	11.65	11.65	11.65
1863	NASDAQ	TSBK	Fri, Sep 30, 2005	11.60	11.60	11.60	11.60
1862	NASDAQ	TSBK	Thu, Sep 29, 2005	11.60	11.60	11.60	11.60
1861	NASDAQ	TSBK	Wed, Sep 28, 2005	11.78	11.98	11.63	11.63
1860	NASDAQ	TSBK	Mon, Sep 26, 2005	11.61	11.78	11.60	11.78
1859	NASDAQ	TSBK	Fri, Sep 23, 2005	11.60	11.75	11.60	11.75
1858	NASDAQ	TSBK	Wed, Sep 21, 2005	11.75	11.75	11.75	11.75
1857	NASDAQ	TSBK	Tue, Sep 20, 2005	11.75	11.75	11.75	11.75
1856	NASDAQ	TSBK	Mon, Sep 19, 2005	11.60	11.60	11.60	11.60
1855	NASDAQ	TSBK	Wed, Sep 14, 2005	11.60	11.73	11.60	11.73
1854	NASDAQ	TSBK	Tue, Sep 13, 2005	11.65	11.75	11.60	11.63
1853	NASDAQ	TSBK	Mon, Sep 12, 2005	11.75	11.75	11.65	11.65
1852	NASDAQ	TSBK	Fri, Sep 9, 2005	11.75	11.75	11.75	11.75
1851	NASDAQ	TSBK	Thu, Sep 8, 2005	11.63	11.66	11.63	11.66
1850	NASDAQ	TSBK	Wed, Sep 7, 2005	11.70	11.70	11.70	11.70
1849	NASDAQ	TSBK	Tue, Sep 6, 2005	11.70	11.75	11.70	11.75
1848	NASDAQ	TSBK	Fri, Sep 2, 2005	11.70	11.70	11.70	11.70
1847	NASDAQ	TSBK	Thu, Sep 1, 2005	11.75	11.75	11.75	11.75
1846	NASDAQ	TSBK	Wed, Aug 31, 2005	11.70	11.78	11.70	11.78
1845	NASDAQ	TSBK	Tue, Aug 30, 2005	11.75	11.75	11.73	11.74
1844	NASDAQ	TSBK	Mon, Aug 29, 2005	11.75	11.78	11.75	11.78
1843	NASDAQ	TSBK	Fri, Aug 26, 2005	11.75	11.78	11.75	11.76
1842	NASDAQ	TSBK	Thu, Aug 25, 2005	11.89	11.89	11.89	11.89
1841	NASDAQ	TSBK	Tue, Aug 23, 2005	11.90	11.90	11.90	11.90
1840	NASDAQ	TSBK	Mon, Aug 22, 2005	11.88	11.88	11.75	11.75
1839	NASDAQ	TSBK	Fri, Aug 19, 2005	11.75	11.75	11.75	11.75
1838	NASDAQ	TSBK	Thu, Aug 18, 2005	11.90	11.90	11.75	11.76
1837	NASDAQ	TSBK	Wed, Aug 17, 2005	11.87	11.87	11.87	11.87
1836	NASDAQ	TSBK	Tue, Aug 16, 2005	11.74	11.74	11.74	11.74
1835	NASDAQ	TSBK	Mon, Aug 15, 2005	11.74	11.77	11.74	11.74
1834	NASDAQ	TSBK	Fri, Aug 12, 2005	11.75	11.76	11.73	11.75
1833	NASDAQ	TSBK	Thu, Aug 11, 2005	11.75	11.90	11.75	11.90
1832	NASDAQ	TSBK	Wed, Aug 10, 2005	11.75	11.81	11.75	11.75
1831	NASDAQ	TSBK	Mon, Aug 8, 2005	11.76	11.79	11.76	11.76
1830	NASDAQ	TSBK	Fri, Aug 5, 2005	11.90	11.90	11.75	11.87
1829	NASDAQ	TSBK	Thu, Aug 4, 2005	11.75	11.80	11.60	11.80
1828	NASDAQ	TSBK	Wed, Aug 3, 2005	11.80	11.80	11.52	11.76
1827	NASDAQ	TSBK	Tue, Aug 2, 2005	11.54	11.80	11.54	11.80
1826	NASDAQ	TSBK	Mon, Aug 1, 2005	11.72	11.75	11.72	11.75
1825	NASDAQ	TSBK	Fri, Jul 29, 2005	11.75	11.83	11.65	11.65
1824	NASDAQ	TSBK	Thu, Jul 28, 2005	11.58	11.75	11.58	11.75
1823	NASDAQ	TSBK	Wed, Jul 27, 2005	11.75	11.75	11.69	11.75
1822	NASDAQ	TSBK	Mon, Jul 25, 2005	11.39	11.41	11.39	11.41
1821	NASDAQ	TSBK	Thu, Jul 21, 2005	11.53	11.53	11.53	11.53
1820	NASDAQ	TSBK	Wed, Jul 20, 2005	11.65	11.65	11.65	11.65
1819	NASDAQ	TSBK	Mon, Jul 18, 2005	11.63	11.63	11.28	11.28
1818	NASDAQ	TSBK	Fri, Jul 15, 2005	11.20	11.20	11.20	11.20
1817	NASDAQ	TSBK	Thu, Jul 14, 2005	11.23	11.23	11.23	11.23
1816	NASDAQ	TSBK	Wed, Jul 13, 2005	11.13	11.23	11.13	11.20
1815	NASDAQ	TSBK	Mon, Jul 11, 2005	11.15	11.15	11.15	11.15
1814	NASDAQ	TSBK	Fri, Jul 8, 2005	11.48	11.49	11.30	11.38
1813	NASDAQ	TSBK	Thu, Jul 7, 2005	11.33	11.50	11.33	11.50
1812	NASDAQ	TSBK	Wed, Jul 6, 2005	11.38	11.38	11.36	11.36
1811	NASDAQ	TSBK	Tue, Jul 5, 2005	11.25	11.45	11.24	11.33
1810	NASDAQ	TSBK	Fri, Jul 1, 2005	11.23	11.23	11.23	11.23
1809	NASDAQ	TSBK	Wed, Jun 29, 2005	11.23	11.29	11.23	11.24
1808	NASDAQ	TSBK	Mon, Jun 27, 2005	11.25	11.33	11.25	11.33
1807	NASDAQ	TSBK	Fri, Jun 24, 2005	11.25	11.25	11.20	11.20
1806	NASDAQ	TSBK	Wed, Jun 22, 2005	11.23	11.23	11.23	11.23
1805	NASDAQ	TSBK	Tue, Jun 21, 2005	11.23	11.23	11.23	11.23
1804	NASDAQ	TSBK	Mon, Jun 20, 2005	11.37	11.37	11.23	11.23
1803	NASDAQ	TSBK	Fri, Jun 17, 2005	11.25	11.35	11.25	11.35
1802	NASDAQ	TSBK	Thu, Jun 16, 2005	11.30	11.33	11.25	11.25
1801	NASDAQ	TSBK	Wed, Jun 15, 2005	11.36	11.36	11.36	11.36
1800	NASDAQ	TSBK	Tue, Jun 14, 2005	11.32	11.32	11.20	11.20
1799	NASDAQ	TSBK	Mon, Jun 13, 2005	11.42	11.42	11.28	11.28
1798	NASDAQ	TSBK	Fri, Jun 10, 2005	11.50	11.53	11.45	11.50
1797	NASDAQ	TSBK	Thu, Jun 9, 2005	11.50	11.51	11.46	11.51
1796	NASDAQ	TSBK	Wed, Jun 8, 2005	11.50	11.52	11.50	11.52
1795	NASDAQ	TSBK	Tue, Jun 7, 2005	11.50	11.60	11.50	11.60
1794	NASDAQ	TSBK	Mon, Jun 6, 2005	11.56	11.56	11.55	11.55
1793	NASDAQ	TSBK	Thu, Jun 2, 2005	11.51	11.51	11.50	11.50
1792	NASDAQ	TSBK	Wed, Jun 1, 2005	11.66	11.66	11.66	11.66
1791	NASDAQ	TSBK	Tue, May 31, 2005	11.51	11.51	11.51	11.51
1790	NASDAQ	TSBK	Fri, May 27, 2005	11.50	11.50	11.50	11.50
1789	NASDAQ	TSBK	Wed, May 25, 2005	11.55	11.55	11.50	11.50
1788	NASDAQ	TSBK	Tue, May 24, 2005	11.50	11.58	11.50	11.56
1787	NASDAQ	TSBK	Mon, May 23, 2005	11.57	11.64	11.55	11.55
1786	NASDAQ	TSBK	Fri, May 20, 2005	11.68	11.68	11.57	11.57
1785	NASDAQ	TSBK	Thu, May 19, 2005	11.62	11.62	11.62	11.62
1784	NASDAQ	TSBK	Wed, May 18, 2005	11.70	11.70	11.60	11.60
1783	NASDAQ	TSBK	Mon, May 16, 2005	11.70	11.70	11.55	11.58
1782	NASDAQ	TSBK	Fri, May 13, 2005	11.68	11.68	11.65	11.65
1781	NASDAQ	TSBK	Mon, May 9, 2005	11.55	11.68	11.55	11.68
1780	NASDAQ	TSBK	Fri, May 6, 2005	11.52	11.64	11.52	11.64
1779	NASDAQ	TSBK	Thu, May 5, 2005	11.55	11.56	11.55	11.56
1778	NASDAQ	TSBK	Wed, May 4, 2005	11.55	11.65	11.55	11.65
1777	NASDAQ	TSBK	Tue, May 3, 2005	11.57	11.57	11.57	11.57
1776	NASDAQ	TSBK	Mon, May 2, 2005	11.63	11.63	11.56	11.56
1775	NASDAQ	TSBK	Fri, Apr 29, 2005	11.70	11.70	11.55	11.56
1774	NASDAQ	TSBK	Thu, Apr 28, 2005	11.65	11.68	11.62	11.62
1773	NASDAQ	TSBK	Wed, Apr 27, 2005	11.41	11.74	11.40	11.74
1772	NASDAQ	TSBK	Tue, Apr 26, 2005	11.38	11.41	11.38	11.41
1771	NASDAQ	TSBK	Mon, Apr 25, 2005	11.48	11.48	11.41	11.41
1770	NASDAQ	TSBK	Fri, Apr 22, 2005	11.37	11.37	11.26	11.26
1769	NASDAQ	TSBK	Thu, Apr 21, 2005	11.33	11.33	11.30	11.30
1768	NASDAQ	TSBK	Wed, Apr 20, 2005	11.25	11.41	11.25	11.28
1767	NASDAQ	TSBK	Tue, Apr 19, 2005	11.25	11.38	11.25	11.38
1766	NASDAQ	TSBK	Mon, Apr 18, 2005	11.18	11.18	11.17	11.18
1765	NASDAQ	TSBK	Fri, Apr 15, 2005	11.14	11.14	11.14	11.14
1764	NASDAQ	TSBK	Thu, Apr 14, 2005	11.14	11.14	11.14	11.14
1763	NASDAQ	TSBK	Wed, Apr 13, 2005	11.14	11.14	11.14	11.14
1762	NASDAQ	TSBK	Tue, Apr 12, 2005	11.16	11.16	11.16	11.16
1761	NASDAQ	TSBK	Mon, Apr 11, 2005	11.13	11.25	11.13	11.25
1760	NASDAQ	TSBK	Fri, Apr 8, 2005	11.08	11.19	11.08	11.12
1759	NASDAQ	TSBK	Thu, Apr 7, 2005	11.04	11.05	11.03	11.03
1758	NASDAQ	TSBK	Wed, Apr 6, 2005	11.05	11.06	11.03	11.03
1757	NASDAQ	TSBK	Tue, Apr 5, 2005	11.01	11.01	11.01	11.01
1756	NASDAQ	TSBK	Mon, Apr 4, 2005	11.03	11.10	11.00	11.10
1755	NASDAQ	TSBK	Fri, Apr 1, 2005	11.09	11.10	11.09	11.10
1754	NASDAQ	TSBK	Thu, Mar 31, 2005	11.05	11.08	11.05	11.06
1753	NASDAQ	TSBK	Wed, Mar 30, 2005	10.97	11.09	10.97	11.09
1752	NASDAQ	TSBK	Tue, Mar 29, 2005	11.08	11.11	10.95	10.95
1751	NASDAQ	TSBK	Mon, Mar 28, 2005	11.15	11.18	11.08	11.08
1750	NASDAQ	TSBK	Thu, Mar 24, 2005	11.40	11.40	11.29	11.29
1749	NASDAQ	TSBK	Wed, Mar 23, 2005	11.55	11.62	11.51	11.56
1748	NASDAQ	TSBK	Tue, Mar 22, 2005	11.57	11.57	11.56	11.56
1747	NASDAQ	TSBK	Mon, Mar 21, 2005	11.55	11.55	11.55	11.55
1746	NASDAQ	TSBK	Fri, Mar 18, 2005	11.55	11.63	11.55	11.55
1745	NASDAQ	TSBK	Thu, Mar 17, 2005	11.62	11.65	11.60	11.65
1744	NASDAQ	TSBK	Wed, Mar 16, 2005	11.58	11.65	11.58	11.63
1743	NASDAQ	TSBK	Tue, Mar 15, 2005	11.70	11.71	11.68	11.70
1742	NASDAQ	TSBK	Mon, Mar 14, 2005	11.72	11.72	11.70	11.70
1741	NASDAQ	TSBK	Fri, Mar 11, 2005	11.70	11.73	11.67	11.70
1740	NASDAQ	TSBK	Thu, Mar 10, 2005	11.68	11.70	11.63	11.63
1739	NASDAQ	TSBK	Wed, Mar 9, 2005	11.63	11.63	11.63	11.63
1738	NASDAQ	TSBK	Tue, Mar 8, 2005	11.65	11.68	11.65	11.67
1737	NASDAQ	TSBK	Mon, Mar 7, 2005	11.71	11.71	11.70	11.70
1736	NASDAQ	TSBK	Wed, Mar 2, 2005	11.63	11.69	11.63	11.65
1735	NASDAQ	TSBK	Tue, Mar 1, 2005	11.65	11.72	11.65	11.68
1734	NASDAQ	TSBK	Mon, Feb 28, 2005	11.65	11.66	11.63	11.65
1733	NASDAQ	TSBK	Fri, Feb 25, 2005	11.66	11.66	11.66	11.66
1732	NASDAQ	TSBK	Thu, Feb 24, 2005	11.65	11.68	11.63	11.68
1731	NASDAQ	TSBK	Wed, Feb 23, 2005	11.78	11.78	11.67	11.68
1730	NASDAQ	TSBK	Tue, Feb 22, 2005	11.80	12.00	11.80	11.85
1729	NASDAQ	TSBK	Fri, Feb 18, 2005	11.76	11.80	11.76	11.80
1728	NASDAQ	TSBK	Thu, Feb 17, 2005	11.87	11.87	11.82	11.83
1727	NASDAQ	TSBK	Wed, Feb 16, 2005	11.65	11.88	11.65	11.88
1726	NASDAQ	TSBK	Tue, Feb 15, 2005	11.81	11.81	11.68	11.68
1725	NASDAQ	TSBK	Fri, Feb 11, 2005	11.85	12.00	11.85	12.00
1724	NASDAQ	TSBK	Thu, Feb 10, 2005	11.88	11.88	11.80	11.85
1723	NASDAQ	TSBK	Wed, Feb 9, 2005	11.88	11.88	11.80	11.80
1722	NASDAQ	TSBK	Tue, Feb 8, 2005	11.75	11.75	11.75	11.75
1721	NASDAQ	TSBK	Mon, Feb 7, 2005	11.75	11.75	11.64	11.75
1720	NASDAQ	TSBK	Fri, Feb 4, 2005	11.71	11.75	11.71	11.75
1719	NASDAQ	TSBK	Thu, Feb 3, 2005	11.75	11.75	11.72	11.72
1718	NASDAQ	TSBK	Wed, Feb 2, 2005	11.71	11.71	11.71	11.71
1717	NASDAQ	TSBK	Tue, Feb 1, 2005	11.75	11.75	11.75	11.75
1716	NASDAQ	TSBK	Mon, Jan 31, 2005	11.75	11.75	11.75	11.75
1715	NASDAQ	TSBK	Thu, Jan 27, 2005	11.63	11.63	11.47	11.47
1714	NASDAQ	TSBK	Wed, Jan 26, 2005	11.75	11.75	11.75	11.75
1713	NASDAQ	TSBK	Tue, Jan 25, 2005	11.54	11.63	11.54	11.63
1712	NASDAQ	TSBK	Mon, Jan 24, 2005	11.00	11.57	11.00	11.57
1711	NASDAQ	TSBK	Tue, Jan 18, 2005	11.25	11.32	11.25	11.32
1710	NASDAQ	TSBK	Fri, Jan 14, 2005	11.25	11.25	11.25	11.25
1709	NASDAQ	TSBK	Thu, Jan 13, 2005	11.20	11.20	11.20	11.20
1708	NASDAQ	TSBK	Wed, Jan 12, 2005	11.18	11.19	11.18	11.19
1707	NASDAQ	TSBK	Tue, Jan 11, 2005	11.29	11.29	11.17	11.17
1706	NASDAQ	TSBK	Mon, Jan 10, 2005	10.80	11.21	10.80	11.16
1705	NASDAQ	TSBK	Fri, Jan 7, 2005	11.00	11.18	10.96	11.00
1704	NASDAQ	TSBK	Thu, Jan 6, 2005	10.93	10.98	10.84	10.93
1703	NASDAQ	TSBK	Wed, Jan 5, 2005	11.10	11.18	10.89	10.98
1702	NASDAQ	TSBK	Tue, Jan 4, 2005	11.13	11.15	11.12	11.15
1701	NASDAQ	TSBK	Mon, Jan 3, 2005	11.38	11.38	11.13	11.13
1700	NASDAQ	TSBK	Fri, Dec 31, 2004	11.40	11.43	11.40	11.43
1699	NASDAQ	TSBK	Thu, Dec 30, 2004	11.48	11.48	11.48	11.48
1698	NASDAQ	TSBK	Wed, Dec 29, 2004	11.50	11.50	11.50	11.50
1697	NASDAQ	TSBK	Tue, Dec 28, 2004	11.63	11.63	11.50	11.50
1696	NASDAQ	TSBK	Mon, Dec 27, 2004	11.56	11.56	11.56	11.56
1695	NASDAQ	TSBK	Thu, Dec 23, 2004	11.55	11.68	11.55	11.65
1694	NASDAQ	TSBK	Wed, Dec 22, 2004	11.63	11.63	11.55	11.55
1693	NASDAQ	TSBK	Tue, Dec 21, 2004	11.80	11.88	11.75	11.75
1692	NASDAQ	TSBK	Mon, Dec 20, 2004	11.91	11.91	11.81	11.81
1691	NASDAQ	TSBK	Thu, Dec 16, 2004	11.95	11.95	11.90	11.90
1690	NASDAQ	TSBK	Wed, Dec 15, 2004	12.20	12.20	12.00	12.00
1689	NASDAQ	TSBK	Tue, Dec 14, 2004	11.95	11.95	11.95	11.95
1688	NASDAQ	TSBK	Thu, Dec 9, 2004	12.23	12.23	12.20	12.20
1687	NASDAQ	TSBK	Wed, Dec 8, 2004	12.18	12.18	12.18	12.18
1686	NASDAQ	TSBK	Tue, Dec 7, 2004	12.07	12.07	12.07	12.07
1685	NASDAQ	TSBK	Mon, Dec 6, 2004	12.25	12.25	12.23	12.23
1684	NASDAQ	TSBK	Fri, Dec 3, 2004	12.26	12.26	12.25	12.25
1683	NASDAQ	TSBK	Tue, Nov 30, 2004	12.40	12.40	12.21	12.25
1682	NASDAQ	TSBK	Mon, Nov 29, 2004	12.35	12.35	12.35	12.35
1681	NASDAQ	TSBK	Fri, Nov 26, 2004	12.40	12.40	12.18	12.38
1680	NASDAQ	TSBK	Wed, Nov 24, 2004	12.38	12.40	12.29	12.39
1679	NASDAQ	TSBK	Mon, Nov 22, 2004	12.43	12.43	12.40	12.43
1678	NASDAQ	TSBK	Fri, Nov 19, 2004	12.43	12.43	12.40	12.40
1677	NASDAQ	TSBK	Thu, Nov 18, 2004	12.36	12.36	12.36	12.36
1676	NASDAQ	TSBK	Tue, Nov 16, 2004	12.36	12.40	12.36	12.40
1675	NASDAQ	TSBK	Mon, Nov 15, 2004	12.41	12.45	12.36	12.40
1674	NASDAQ	TSBK	Fri, Nov 12, 2004	12.40	12.45	12.38	12.45
1673	NASDAQ	TSBK	Thu, Nov 11, 2004	12.30	12.30	12.30	12.30
1672	NASDAQ	TSBK	Wed, Nov 10, 2004	12.18	12.38	12.18	12.30
1671	NASDAQ	TSBK	Tue, Nov 9, 2004	12.18	12.26	12.18	12.26
1670	NASDAQ	TSBK	Mon, Nov 8, 2004	12.38	12.38	12.14	12.14
1669	NASDAQ	TSBK	Fri, Nov 5, 2004	12.01	12.20	12.00	12.20
1668	NASDAQ	TSBK	Thu, Nov 4, 2004	12.45	12.45	11.85	12.07
1667	NASDAQ	TSBK	Wed, Nov 3, 2004	12.34	12.46	12.34	12.46
1666	NASDAQ	TSBK	Tue, Nov 2, 2004	12.40	12.50	12.25	12.50
1665	NASDAQ	TSBK	Mon, Nov 1, 2004	12.42	12.42	12.42	12.42
1664	NASDAQ	TSBK	Thu, Oct 28, 2004	12.43	12.43	12.43	12.43
1663	NASDAQ	TSBK	Wed, Oct 27, 2004	12.48	12.48	12.46	12.48
1662	NASDAQ	TSBK	Tue, Oct 26, 2004	12.23	12.48	12.22	12.44
1661	NASDAQ	TSBK	Mon, Oct 25, 2004	12.10	12.15	12.06	12.10
1660	NASDAQ	TSBK	Fri, Oct 22, 2004	11.83	12.13	11.83	12.13
1659	NASDAQ	TSBK	Thu, Oct 21, 2004	11.65	11.78	11.65	11.78
1658	NASDAQ	TSBK	Wed, Oct 20, 2004	11.71	11.82	11.67	11.82
1657	NASDAQ	TSBK	Tue, Oct 19, 2004	11.68	11.77	11.68	11.77
1656	NASDAQ	TSBK	Fri, Oct 15, 2004	11.63	11.75	11.63	11.68
1655	NASDAQ	TSBK	Thu, Oct 14, 2004	11.65	11.65	11.65	11.65
1654	NASDAQ	TSBK	Wed, Oct 13, 2004	11.71	11.71	11.45	11.48
1653	NASDAQ	TSBK	Tue, Oct 12, 2004	11.70	11.80	11.70	11.80
1652	NASDAQ	TSBK	Thu, Oct 7, 2004	11.63	11.65	11.51	11.65
1651	NASDAQ	TSBK	Wed, Oct 6, 2004	11.62	11.75	11.62	11.63
1650	NASDAQ	TSBK	Tue, Oct 5, 2004	11.75	11.75	11.75	11.75
1649	NASDAQ	TSBK	Mon, Oct 4, 2004	11.70	11.88	11.70	11.72
1648	NASDAQ	TSBK	Fri, Oct 1, 2004	11.73	11.78	11.60	11.75
1647	NASDAQ	TSBK	Thu, Sep 30, 2004	11.61	11.74	11.61	11.74
1646	NASDAQ	TSBK	Tue, Sep 28, 2004	11.60	11.71	11.60	11.71
1645	NASDAQ	TSBK	Fri, Sep 24, 2004	11.50	11.97	11.50	11.75
1644	NASDAQ	TSBK	Thu, Sep 23, 2004	11.45	11.50	11.45	11.50
1643	NASDAQ	TSBK	Wed, Sep 22, 2004	11.52	11.52	11.51	11.52
1642	NASDAQ	TSBK	Tue, Sep 21, 2004	11.50	11.50	11.50	11.50
1641	NASDAQ	TSBK	Mon, Sep 20, 2004	11.55	11.55	11.48	11.48
1640	NASDAQ	TSBK	Fri, Sep 17, 2004	11.45	11.56	11.45	11.56
1639	NASDAQ	TSBK	Thu, Sep 16, 2004	11.49	11.51	11.49	11.49
1638	NASDAQ	TSBK	Wed, Sep 15, 2004	11.48	11.50	11.48	11.50
1637	NASDAQ	TSBK	Tue, Sep 14, 2004	11.45	11.45	11.45	11.45
1636	NASDAQ	TSBK	Mon, Sep 13, 2004	11.49	11.50	11.46	11.46
1635	NASDAQ	TSBK	Fri, Sep 10, 2004	11.45	11.50	11.45	11.49
1634	NASDAQ	TSBK	Thu, Sep 9, 2004	11.45	11.46	11.45	11.46
1633	NASDAQ	TSBK	Wed, Sep 8, 2004	11.50	11.50	11.46	11.49
1632	NASDAQ	TSBK	Tue, Sep 7, 2004	11.49	11.49	11.46	11.49
1631	NASDAQ	TSBK	Fri, Sep 3, 2004	11.44	11.47	11.44	11.47
1630	NASDAQ	TSBK	Thu, Sep 2, 2004	11.41	11.41	11.40	11.40
1629	NASDAQ	TSBK	Wed, Sep 1, 2004	11.41	11.41	11.41	11.41
1628	NASDAQ	TSBK	Tue, Aug 31, 2004	11.41	11.45	11.35	11.38
1627	NASDAQ	TSBK	Mon, Aug 30, 2004	11.39	11.49	11.38	11.41
1626	NASDAQ	TSBK	Fri, Aug 27, 2004	11.45	11.47	11.38	11.38
1625	NASDAQ	TSBK	Thu, Aug 26, 2004	11.45	11.45	11.31	11.36
1624	NASDAQ	TSBK	Wed, Aug 25, 2004	11.44	11.50	11.35	11.46
1623	NASDAQ	TSBK	Tue, Aug 24, 2004	11.37	11.44	11.29	11.44
1622	NASDAQ	TSBK	Mon, Aug 23, 2004	11.49	11.49	11.40	11.40
1621	NASDAQ	TSBK	Thu, Aug 19, 2004	11.48	11.48	11.39	11.39
1620	NASDAQ	TSBK	Wed, Aug 18, 2004	11.47	11.48	11.44	11.48
1619	NASDAQ	TSBK	Tue, Aug 17, 2004	11.45	11.47	11.45	11.47
1618	NASDAQ	TSBK	Mon, Aug 16, 2004	11.45	11.47	11.45	11.47
1617	NASDAQ	TSBK	Thu, Aug 12, 2004	11.36	11.38	11.35	11.38
1616	NASDAQ	TSBK	Wed, Aug 11, 2004	11.47	11.47	11.43	11.47
1615	NASDAQ	TSBK	Tue, Aug 10, 2004	11.45	11.46	11.45	11.45
1614	NASDAQ	TSBK	Mon, Aug 9, 2004	11.30	11.48	11.30	11.45
1613	NASDAQ	TSBK	Fri, Aug 6, 2004	11.48	11.48	11.33	11.33
1612	NASDAQ	TSBK	Thu, Aug 5, 2004	11.45	11.45	11.35	11.40
1611	NASDAQ	TSBK	Wed, Aug 4, 2004	11.50	11.50	11.31	11.40
1610	NASDAQ	TSBK	Tue, Aug 3, 2004	11.34	11.38	11.31	11.38
1609	NASDAQ	TSBK	Mon, Aug 2, 2004	11.20	11.25	11.20	11.25
1608	NASDAQ	TSBK	Fri, Jul 30, 2004	11.29	11.29	11.13	11.23
1607	NASDAQ	TSBK	Thu, Jul 29, 2004	11.38	11.47	11.38	11.47
1606	NASDAQ	TSBK	Wed, Jul 28, 2004	11.32	11.48	11.32	11.45
1605	NASDAQ	TSBK	Tue, Jul 27, 2004	11.20	11.32	11.20	11.30
1604	NASDAQ	TSBK	Mon, Jul 26, 2004	11.10	11.20	11.06	11.17
1603	NASDAQ	TSBK	Thu, Jul 22, 2004	11.08	11.08	11.08	11.08
1602	NASDAQ	TSBK	Wed, Jul 21, 2004	11.08	11.08	11.08	11.08
1601	NASDAQ	TSBK	Tue, Jul 20, 2004	11.15	11.23	11.10	11.20
1600	NASDAQ	TSBK	Mon, Jul 19, 2004	11.14	11.14	11.13	11.13
1599	NASDAQ	TSBK	Fri, Jul 16, 2004	11.15	11.15	11.15	11.15
1598	NASDAQ	TSBK	Wed, Jul 14, 2004	11.13	11.13	11.06	11.08
1597	NASDAQ	TSBK	Tue, Jul 13, 2004	11.03	11.05	11.03	11.05
1596	NASDAQ	TSBK	Mon, Jul 12, 2004	11.03	11.03	11.03	11.03
1595	NASDAQ	TSBK	Fri, Jul 9, 2004	11.06	11.06	11.06	11.06
1594	NASDAQ	TSBK	Thu, Jul 8, 2004	11.25	11.25	11.05	11.19
1593	NASDAQ	TSBK	Wed, Jul 7, 2004	11.19	11.25	11.19	11.25
1592	NASDAQ	TSBK	Fri, Jul 2, 2004	11.10	11.18	11.10	11.10
1591	NASDAQ	TSBK	Thu, Jul 1, 2004	11.17	11.17	11.06	11.10
1590	NASDAQ	TSBK	Wed, Jun 30, 2004	11.17	11.18	11.08	11.18
1589	NASDAQ	TSBK	Tue, Jun 29, 2004	11.06	11.20	11.06	11.17
1588	NASDAQ	TSBK	Mon, Jun 28, 2004	11.24	11.24	11.05	11.05
1587	NASDAQ	TSBK	Fri, Jun 25, 2004	11.23	11.23	11.20	11.20
1586	NASDAQ	TSBK	Thu, Jun 24, 2004	11.23	11.24	11.13	11.13
1585	NASDAQ	TSBK	Wed, Jun 23, 2004	11.15	11.15	11.06	11.06
1584	NASDAQ	TSBK	Tue, Jun 22, 2004	11.24	11.24	11.00	11.07
1583	NASDAQ	TSBK	Mon, Jun 21, 2004	11.25	11.34	11.25	11.25
1582	NASDAQ	TSBK	Fri, Jun 18, 2004	11.32	11.38	11.30	11.33
1581	NASDAQ	TSBK	Thu, Jun 17, 2004	11.28	11.28	11.28	11.28
1580	NASDAQ	TSBK	Wed, Jun 16, 2004	11.37	11.37	11.37	11.37
1579	NASDAQ	TSBK	Tue, Jun 15, 2004	11.29	11.29	11.28	11.28
1578	NASDAQ	TSBK	Mon, Jun 14, 2004	11.26	11.26	11.26	11.26
1577	NASDAQ	TSBK	Thu, Jun 10, 2004	11.39	11.39	11.25	11.31
1576	NASDAQ	TSBK	Wed, Jun 9, 2004	11.30	11.50	11.30	11.50
1575	NASDAQ	TSBK	Tue, Jun 8, 2004	11.36	11.37	11.28	11.37
1574	NASDAQ	TSBK	Mon, Jun 7, 2004	11.21	11.25	11.21	11.25
1573	NASDAQ	TSBK	Fri, Jun 4, 2004	11.23	11.23	11.15	11.15
1572	NASDAQ	TSBK	Thu, Jun 3, 2004	11.17	11.17	11.15	11.15
1571	NASDAQ	TSBK	Wed, Jun 2, 2004	11.20	11.20	11.20	11.20
1570	NASDAQ	TSBK	Tue, Jun 1, 2004	11.15	11.28	11.15	11.23
1569	NASDAQ	TSBK	Fri, May 28, 2004	11.15	11.25	11.10	11.25
1568	NASDAQ	TSBK	Thu, May 27, 2004	11.35	11.35	11.13	11.13
1567	NASDAQ	TSBK	Wed, May 26, 2004	11.30	11.48	11.18	11.18
1566	NASDAQ	TSBK	Tue, May 25, 2004	11.13	11.30	11.13	11.30
1565	NASDAQ	TSBK	Mon, May 24, 2004	11.32	11.35	11.16	11.35
1564	NASDAQ	TSBK	Fri, May 21, 2004	11.14	11.14	11.14	11.14
1563	NASDAQ	TSBK	Thu, May 20, 2004	11.20	11.27	11.08	11.18
1562	NASDAQ	TSBK	Wed, May 19, 2004	10.91	11.25	10.91	11.25
1561	NASDAQ	TSBK	Tue, May 18, 2004	11.09	11.09	10.85	10.95
1560	NASDAQ	TSBK	Mon, May 17, 2004	11.32	11.32	10.53	10.80
1559	NASDAQ	TSBK	Fri, May 14, 2004	10.91	11.00	10.89	10.90
1558	NASDAQ	TSBK	Thu, May 13, 2004	10.70	10.95	10.70	10.92
1557	NASDAQ	TSBK	Wed, May 12, 2004	10.81	10.81	10.58	10.66
1556	NASDAQ	TSBK	Tue, May 11, 2004	10.81	10.93	10.50	10.81
1555	NASDAQ	TSBK	Mon, May 10, 2004	10.99	11.00	10.56	10.79
1554	NASDAQ	TSBK	Fri, May 7, 2004	11.00	11.08	11.00	11.07
1553	NASDAQ	TSBK	Thu, May 6, 2004	10.99	11.11	10.98	11.11
1552	NASDAQ	TSBK	Wed, May 5, 2004	11.48	11.48	11.05	11.05
1551	NASDAQ	TSBK	Thu, Apr 29, 2004	11.23	11.24	11.01	11.16
1550	NASDAQ	TSBK	Wed, Apr 28, 2004	11.25	11.50	11.00	11.50
1549	NASDAQ	TSBK	Tue, Apr 27, 2004	11.30	11.63	11.26	11.57
1548	NASDAQ	TSBK	Mon, Apr 26, 2004	11.22	11.36	11.21	11.36
1547	NASDAQ	TSBK	Fri, Apr 23, 2004	10.96	11.22	10.95	10.96
1546	NASDAQ	TSBK	Thu, Apr 22, 2004	10.95	11.00	10.95	10.98
1545	NASDAQ	TSBK	Wed, Apr 21, 2004	11.00	11.00	10.95	10.96
1544	NASDAQ	TSBK	Tue, Apr 20, 2004	10.85	10.96	10.85	10.96
1543	NASDAQ	TSBK	Mon, Apr 19, 2004	10.99	10.99	10.78	10.78
1542	NASDAQ	TSBK	Fri, Apr 16, 2004	10.85	10.89	10.80	10.87
1541	NASDAQ	TSBK	Thu, Apr 15, 2004	10.54	11.05	10.54	10.94
1540	NASDAQ	TSBK	Wed, Apr 14, 2004	11.39	11.39	10.57	10.57
1539	NASDAQ	TSBK	Tue, Apr 13, 2004	11.55	11.55	11.41	11.42
1538	NASDAQ	TSBK	Mon, Apr 12, 2004	11.58	11.69	11.58	11.69
1537	NASDAQ	TSBK	Thu, Apr 8, 2004	11.57	11.69	11.55	11.55
1536	NASDAQ	TSBK	Wed, Apr 7, 2004	11.70	11.75	11.55	11.55
1535	NASDAQ	TSBK	Tue, Apr 6, 2004	11.65	11.65	11.58	11.60
1534	NASDAQ	TSBK	Mon, Apr 5, 2004	11.55	11.60	11.55	11.56
1533	NASDAQ	TSBK	Fri, Apr 2, 2004	11.51	11.57	11.50	11.55
1532	NASDAQ	TSBK	Thu, Apr 1, 2004	11.63	11.63	11.52	11.52
1531	NASDAQ	TSBK	Wed, Mar 31, 2004	11.51	11.64	11.51	11.54
1530	NASDAQ	TSBK	Tue, Mar 30, 2004	11.53	11.58	11.51	11.58
1529	NASDAQ	TSBK	Mon, Mar 29, 2004	11.51	11.58	11.51	11.52
1528	NASDAQ	TSBK	Fri, Mar 26, 2004	11.52	11.53	11.50	11.51
1527	NASDAQ	TSBK	Thu, Mar 25, 2004	11.50	11.51	11.49	11.51
1526	NASDAQ	TSBK	Wed, Mar 24, 2004	11.51	11.51	11.43	11.50
1525	NASDAQ	TSBK	Tue, Mar 23, 2004	11.44	11.48	11.44	11.48
1524	NASDAQ	TSBK	Mon, Mar 22, 2004	11.50	11.50	11.43	11.44
1523	NASDAQ	TSBK	Thu, Mar 18, 2004	11.45	11.55	11.40	11.55
1522	NASDAQ	TSBK	Wed, Mar 17, 2004	11.45	11.58	11.45	11.55
1521	NASDAQ	TSBK	Tue, Mar 16, 2004	11.65	11.65	11.58	11.58
1520	NASDAQ	TSBK	Mon, Mar 15, 2004	11.52	11.73	11.51	11.73
1519	NASDAQ	TSBK	Fri, Mar 12, 2004	11.42	11.65	11.42	11.55
1518	NASDAQ	TSBK	Thu, Mar 11, 2004	11.46	11.52	11.40	11.52
1517	NASDAQ	TSBK	Wed, Mar 10, 2004	11.53	11.53	11.40	11.52
1516	NASDAQ	TSBK	Tue, Mar 9, 2004	11.40	11.47	11.40	11.46
1515	NASDAQ	TSBK	Mon, Mar 8, 2004	11.41	11.49	11.40	11.45
1514	NASDAQ	TSBK	Fri, Mar 5, 2004	11.48	11.53	11.45	11.52
1513	NASDAQ	TSBK	Thu, Mar 4, 2004	11.46	11.54	11.41	11.42
1512	NASDAQ	TSBK	Wed, Mar 3, 2004	11.49	11.49	11.44	11.48
1511	NASDAQ	TSBK	Tue, Mar 2, 2004	11.48	11.49	11.44	11.47
1510	NASDAQ	TSBK	Mon, Mar 1, 2004	11.38	11.53	11.38	11.50
1509	NASDAQ	TSBK	Fri, Feb 27, 2004	11.23	11.47	11.23	11.37
1508	NASDAQ	TSBK	Thu, Feb 26, 2004	11.37	11.41	11.37	11.41
1507	NASDAQ	TSBK	Wed, Feb 25, 2004	11.35	11.50	11.20	11.38
1506	NASDAQ	TSBK	Tue, Feb 24, 2004	11.36	11.47	11.24	11.32
1505	NASDAQ	TSBK	Mon, Feb 23, 2004	11.50	11.57	11.27	11.33
1504	NASDAQ	TSBK	Fri, Feb 20, 2004	11.50	11.55	11.50	11.50
1503	NASDAQ	TSBK	Thu, Feb 19, 2004	11.51	11.53	11.48	11.50
1502	NASDAQ	TSBK	Wed, Feb 18, 2004	11.50	11.60	11.50	11.55
1501	NASDAQ	TSBK	Tue, Feb 17, 2004	11.65	11.65	11.51	11.51
1500	NASDAQ	TSBK	Fri, Feb 13, 2004	11.61	11.61	11.61	11.61
1499	NASDAQ	TSBK	Thu, Feb 12, 2004	11.67	11.68	11.67	11.68
1498	NASDAQ	TSBK	Wed, Feb 11, 2004	11.63	11.75	11.63	11.72
1497	NASDAQ	TSBK	Tue, Feb 10, 2004	11.76	11.76	11.75	11.75
1496	NASDAQ	TSBK	Mon, Feb 9, 2004	11.83	11.88	11.66	11.77
1495	NASDAQ	TSBK	Fri, Feb 6, 2004	11.88	11.88	11.80	11.80
1494	NASDAQ	TSBK	Thu, Feb 5, 2004	11.70	11.92	11.66	11.92
1493	NASDAQ	TSBK	Wed, Feb 4, 2004	11.51	11.71	11.50	11.71
1492	NASDAQ	TSBK	Tue, Feb 3, 2004	11.65	11.65	11.64	11.64
1491	NASDAQ	TSBK	Mon, Feb 2, 2004	11.49	11.51	11.49	11.51
1490	NASDAQ	TSBK	Fri, Jan 30, 2004	11.50	11.63	11.50	11.62
1489	NASDAQ	TSBK	Thu, Jan 29, 2004	11.25	11.42	11.14	11.42
1488	NASDAQ	TSBK	Wed, Jan 28, 2004	11.50	11.68	11.33	11.50
1487	NASDAQ	TSBK	Tue, Jan 27, 2004	11.60	11.64	11.29	11.63
1486	NASDAQ	TSBK	Mon, Jan 26, 2004	11.48	11.55	11.40	11.41
1485	NASDAQ	TSBK	Fri, Jan 23, 2004	11.30	11.42	11.28	11.30
1484	NASDAQ	TSBK	Thu, Jan 22, 2004	11.53	11.53	11.35	11.35
1483	NASDAQ	TSBK	Wed, Jan 21, 2004	11.49	11.55	11.32	11.49
1482	NASDAQ	TSBK	Tue, Jan 20, 2004	11.31	11.49	11.31	11.49
1481	NASDAQ	TSBK	Fri, Jan 16, 2004	11.35	11.36	11.26	11.31
1480	NASDAQ	TSBK	Thu, Jan 15, 2004	11.29	11.32	11.23	11.23
1479	NASDAQ	TSBK	Wed, Jan 14, 2004	11.07	11.30	11.07	11.28
1478	NASDAQ	TSBK	Tue, Jan 13, 2004	11.10	11.12	11.05	11.09
1477	NASDAQ	TSBK	Mon, Jan 12, 2004	11.11	11.11	11.05	11.06
1476	NASDAQ	TSBK	Fri, Jan 9, 2004	11.10	11.11	11.05	11.05
1475	NASDAQ	TSBK	Thu, Jan 8, 2004	11.20	11.20	11.09	11.10
1474	NASDAQ	TSBK	Wed, Jan 7, 2004	11.06	11.13	11.01	11.01
1473	NASDAQ	TSBK	Tue, Jan 6, 2004	11.20	11.20	11.01	11.12
1472	NASDAQ	TSBK	Mon, Jan 5, 2004	11.45	11.45	11.23	11.23
1471	NASDAQ	TSBK	Fri, Jan 2, 2004	11.43	11.50	11.40	11.40
1470	NASDAQ	TSBK	Wed, Dec 31, 2003	11.04	11.35	11.04	11.35
1469	NASDAQ	TSBK	Tue, Dec 30, 2003	11.13	11.19	11.04	11.06
1468	NASDAQ	TSBK	Mon, Dec 29, 2003	11.74	11.84	11.13	11.19
1467	NASDAQ	TSBK	Fri, Dec 26, 2003	11.78	11.78	11.78	11.78
1466	NASDAQ	TSBK	Wed, Dec 24, 2003	11.81	11.83	11.79	11.79
1465	NASDAQ	TSBK	Tue, Dec 23, 2003	11.85	11.85	11.85	11.85
1464	NASDAQ	TSBK	Mon, Dec 22, 2003	11.69	11.75	11.69	11.75
1463	NASDAQ	TSBK	Fri, Dec 19, 2003	11.93	11.93	11.61	11.68
1462	NASDAQ	TSBK	Thu, Dec 18, 2003	12.01	12.01	12.00	12.00
1461	NASDAQ	TSBK	Wed, Dec 17, 2003	12.01	12.02	11.95	11.98
1460	NASDAQ	TSBK	Tue, Dec 16, 2003	12.03	12.04	12.00	12.04
1459	NASDAQ	TSBK	Mon, Dec 15, 2003	12.01	12.03	12.01	12.03
1458	NASDAQ	TSBK	Fri, Dec 12, 2003	11.86	12.02	11.86	12.02
1457	NASDAQ	TSBK	Thu, Dec 11, 2003	12.03	12.13	11.93	11.93
1456	NASDAQ	TSBK	Wed, Dec 10, 2003	12.01	12.01	11.93	11.93
1455	NASDAQ	TSBK	Tue, Dec 9, 2003	12.16	12.16	12.01	12.01
1454	NASDAQ	TSBK	Mon, Dec 8, 2003	12.23	12.23	12.22	12.22
1453	NASDAQ	TSBK	Fri, Dec 5, 2003	12.17	12.17	12.17	12.17
1452	NASDAQ	TSBK	Thu, Dec 4, 2003	12.37	12.37	12.20	12.20
1451	NASDAQ	TSBK	Wed, Dec 3, 2003	12.18	12.38	12.18	12.31
1450	NASDAQ	TSBK	Tue, Dec 2, 2003	12.14	12.30	12.14	12.25
1449	NASDAQ	TSBK	Mon, Dec 1, 2003	12.00	12.00	12.00	12.00
1448	NASDAQ	TSBK	Fri, Nov 28, 2003	12.16	12.16	12.16	12.16
1447	NASDAQ	TSBK	Wed, Nov 26, 2003	12.07	12.21	12.07	12.21
1446	NASDAQ	TSBK	Tue, Nov 25, 2003	12.05	12.19	12.05	12.19
1445	NASDAQ	TSBK	Mon, Nov 24, 2003	11.97	12.05	11.97	12.05
1444	NASDAQ	TSBK	Fri, Nov 21, 2003	11.79	12.00	11.79	12.00
1443	NASDAQ	TSBK	Thu, Nov 20, 2003	11.85	11.85	11.74	11.74
1442	NASDAQ	TSBK	Wed, Nov 19, 2003	11.88	11.93	11.86	11.90
1441	NASDAQ	TSBK	Tue, Nov 18, 2003	12.10	12.10	11.93	11.93
1440	NASDAQ	TSBK	Mon, Nov 17, 2003	12.05	12.10	12.04	12.10
1439	NASDAQ	TSBK	Fri, Nov 14, 2003	12.15	12.15	12.13	12.14
1438	NASDAQ	TSBK	Thu, Nov 13, 2003	12.19	12.20	12.15	12.20
1437	NASDAQ	TSBK	Wed, Nov 12, 2003	12.19	12.19	12.19	12.19
1436	NASDAQ	TSBK	Tue, Nov 11, 2003	12.22	12.22	12.20	12.20
1435	NASDAQ	TSBK	Mon, Nov 10, 2003	12.28	12.28	12.18	12.25
1434	NASDAQ	TSBK	Fri, Nov 7, 2003	12.31	12.34	12.30	12.34
1433	NASDAQ	TSBK	Wed, Nov 5, 2003	12.18	12.31	12.18	12.22
1432	NASDAQ	TSBK	Tue, Nov 4, 2003	12.14	12.15	12.08	12.08
1431	NASDAQ	TSBK	Mon, Nov 3, 2003	12.13	12.25	12.08	12.25
1430	NASDAQ	TSBK	Fri, Oct 31, 2003	12.08	12.09	12.08	12.09
1429	NASDAQ	TSBK	Thu, Oct 30, 2003	12.13	12.13	12.09	12.11
1428	NASDAQ	TSBK	Tue, Oct 28, 2003	12.14	12.14	12.14	12.14
1427	NASDAQ	TSBK	Mon, Oct 27, 2003	12.18	12.18	12.14	12.14
1426	NASDAQ	TSBK	Fri, Oct 24, 2003	12.13	12.16	12.13	12.16
1425	NASDAQ	TSBK	Thu, Oct 23, 2003	12.15	12.16	12.12	12.13
1424	NASDAQ	TSBK	Wed, Oct 22, 2003	12.15	12.15	12.15	12.15
1423	NASDAQ	TSBK	Tue, Oct 21, 2003	12.16	12.16	12.15	12.15
1422	NASDAQ	TSBK	Mon, Oct 20, 2003	12.16	12.16	12.10	12.12
1421	NASDAQ	TSBK	Fri, Oct 17, 2003	12.35	12.35	12.23	12.23
1420	NASDAQ	TSBK	Wed, Oct 15, 2003	12.33	12.48	12.33	12.48
1419	NASDAQ	TSBK	Tue, Oct 14, 2003	12.25	12.38	12.23	12.25
1418	NASDAQ	TSBK	Mon, Oct 13, 2003	12.03	12.25	12.00	12.25
1417	NASDAQ	TSBK	Fri, Oct 10, 2003	11.99	12.05	11.99	12.03
1416	NASDAQ	TSBK	Thu, Oct 9, 2003	12.00	12.00	12.00	12.00
1415	NASDAQ	TSBK	Wed, Oct 8, 2003	11.98	12.00	11.98	11.98
1414	NASDAQ	TSBK	Tue, Oct 7, 2003	12.00	12.00	12.00	12.00
1413	NASDAQ	TSBK	Mon, Oct 6, 2003	12.03	12.06	12.03	12.04
1412	NASDAQ	TSBK	Fri, Oct 3, 2003	11.97	12.06	11.97	12.01
1411	NASDAQ	TSBK	Thu, Oct 2, 2003	11.95	11.95	11.93	11.93
1410	NASDAQ	TSBK	Wed, Oct 1, 2003	11.93	12.07	11.93	12.00
1409	NASDAQ	TSBK	Tue, Sep 30, 2003	12.01	12.01	11.93	11.95
1408	NASDAQ	TSBK	Fri, Sep 26, 2003	12.02	12.02	11.93	11.95
1407	NASDAQ	TSBK	Thu, Sep 25, 2003	11.87	12.12	11.87	12.00
1406	NASDAQ	TSBK	Wed, Sep 24, 2003	11.99	12.12	11.84	11.87
1405	NASDAQ	TSBK	Tue, Sep 23, 2003	11.91	11.99	11.91	11.93
1404	NASDAQ	TSBK	Mon, Sep 22, 2003	11.94	11.94	11.91	11.92
1403	NASDAQ	TSBK	Fri, Sep 19, 2003	12.02	12.02	12.00	12.00
1402	NASDAQ	TSBK	Thu, Sep 18, 2003	12.08	12.08	12.04	12.08
1401	NASDAQ	TSBK	Wed, Sep 17, 2003	12.05	12.05	12.02	12.05
1400	NASDAQ	TSBK	Tue, Sep 16, 2003	12.06	12.12	12.01	12.02
1399	NASDAQ	TSBK	Mon, Sep 15, 2003	12.08	12.10	12.05	12.08
1398	NASDAQ	TSBK	Fri, Sep 12, 2003	12.05	12.05	12.05	12.05
1397	NASDAQ	TSBK	Thu, Sep 11, 2003	12.01	12.05	12.01	12.05
1396	NASDAQ	TSBK	Wed, Sep 10, 2003	12.01	12.01	11.83	12.00
1395	NASDAQ	TSBK	Tue, Sep 9, 2003	12.01	12.05	12.00	12.05
1394	NASDAQ	TSBK	Mon, Sep 8, 2003	12.12	12.12	12.01	12.10
1393	NASDAQ	TSBK	Fri, Sep 5, 2003	12.00	12.11	11.73	12.11
1392	NASDAQ	TSBK	Thu, Sep 4, 2003	12.00	12.00	11.98	11.98
1391	NASDAQ	TSBK	Wed, Sep 3, 2003	11.99	12.00	11.97	12.00
1390	NASDAQ	TSBK	Tue, Sep 2, 2003	11.85	12.08	11.85	12.03
1389	NASDAQ	TSBK	Fri, Aug 29, 2003	11.77	11.93	11.77	11.93
1388	NASDAQ	TSBK	Thu, Aug 28, 2003	12.08	12.08	11.76	11.76
1387	NASDAQ	TSBK	Wed, Aug 27, 2003	12.01	12.05	12.01	12.05
1386	NASDAQ	TSBK	Tue, Aug 26, 2003	11.46	12.09	11.45	12.01
1385	NASDAQ	TSBK	Mon, Aug 25, 2003	11.46	11.46	11.46	11.46
1384	NASDAQ	TSBK	Fri, Aug 22, 2003	11.62	11.62	11.49	11.50
1383	NASDAQ	TSBK	Thu, Aug 21, 2003	11.51	11.61	11.41	11.61
1382	NASDAQ	TSBK	Wed, Aug 20, 2003	11.40	11.50	11.40	11.50
1381	NASDAQ	TSBK	Tue, Aug 19, 2003	11.44	11.50	11.41	11.42
1380	NASDAQ	TSBK	Mon, Aug 18, 2003	11.55	11.55	11.35	11.40
1379	NASDAQ	TSBK	Fri, Aug 15, 2003	11.45	11.45	11.44	11.44
1378	NASDAQ	TSBK	Thu, Aug 14, 2003	11.54	11.54	11.44	11.53
1377	NASDAQ	TSBK	Wed, Aug 13, 2003	11.53	11.54	11.49	11.49
1376	NASDAQ	TSBK	Tue, Aug 12, 2003	11.44	11.52	11.43	11.52
1375	NASDAQ	TSBK	Mon, Aug 11, 2003	11.45	11.45	11.37	11.37
1374	NASDAQ	TSBK	Fri, Aug 8, 2003	11.41	11.42	11.35	11.37
1373	NASDAQ	TSBK	Thu, Aug 7, 2003	11.42	11.45	11.41	11.44
1372	NASDAQ	TSBK	Wed, Aug 6, 2003	11.38	11.42	11.37	11.37
1371	NASDAQ	TSBK	Tue, Aug 5, 2003	11.44	11.45	11.36	11.37
1370	NASDAQ	TSBK	Mon, Aug 4, 2003	11.40	11.41	11.35	11.36
1369	NASDAQ	TSBK	Fri, Aug 1, 2003	11.50	11.50	11.40	11.40
1368	NASDAQ	TSBK	Thu, Jul 31, 2003	11.45	11.50	11.33	11.38
1367	NASDAQ	TSBK	Wed, Jul 30, 2003	11.33	11.46	11.33	11.35
1366	NASDAQ	TSBK	Tue, Jul 29, 2003	11.24	11.38	11.24	11.38
1365	NASDAQ	TSBK	Mon, Jul 28, 2003	11.33	11.33	11.24	11.27
1364	NASDAQ	TSBK	Fri, Jul 25, 2003	11.48	11.52	11.38	11.39
1363	NASDAQ	TSBK	Thu, Jul 24, 2003	11.48	11.48	11.48	11.48
1362	NASDAQ	TSBK	Wed, Jul 23, 2003	11.53	11.53	11.48	11.53
1361	NASDAQ	TSBK	Tue, Jul 22, 2003	11.57	11.58	11.53	11.58
1360	NASDAQ	TSBK	Mon, Jul 21, 2003	11.51	11.57	11.51	11.57
1359	NASDAQ	TSBK	Fri, Jul 18, 2003	11.52	11.57	11.52	11.57
1358	NASDAQ	TSBK	Thu, Jul 17, 2003	11.55	11.57	11.55	11.57
1357	NASDAQ	TSBK	Wed, Jul 16, 2003	11.56	11.58	11.55	11.58
1356	NASDAQ	TSBK	Tue, Jul 15, 2003	11.32	11.61	11.32	11.59
1355	NASDAQ	TSBK	Mon, Jul 14, 2003	11.38	11.38	11.32	11.32
1354	NASDAQ	TSBK	Fri, Jul 11, 2003	11.32	11.32	11.31	11.31
1353	NASDAQ	TSBK	Thu, Jul 10, 2003	11.21	11.21	11.21	11.21
1352	NASDAQ	TSBK	Wed, Jul 9, 2003	11.14	11.19	11.14	11.19
1351	NASDAQ	TSBK	Tue, Jul 8, 2003	11.14	11.17	11.11	11.13
1350	NASDAQ	TSBK	Mon, Jul 7, 2003	11.49	11.49	11.12	11.12
1349	NASDAQ	TSBK	Thu, Jul 3, 2003	11.54	11.73	11.31	11.41
1348	NASDAQ	TSBK	Wed, Jul 2, 2003	11.35	11.73	11.33	11.53
1347	NASDAQ	TSBK	Tue, Jul 1, 2003	11.38	11.38	11.38	11.38
1346	NASDAQ	TSBK	Mon, Jun 30, 2003	11.31	11.31	11.31	11.31
1345	NASDAQ	TSBK	Fri, Jun 27, 2003	11.50	11.54	11.45	11.45
1344	NASDAQ	TSBK	Thu, Jun 26, 2003	10.97	11.50	10.97	11.43
1343	NASDAQ	TSBK	Wed, Jun 25, 2003	11.08	11.76	11.05	11.59
1342	NASDAQ	TSBK	Tue, Jun 24, 2003	10.78	11.06	10.78	11.00
1341	NASDAQ	TSBK	Mon, Jun 23, 2003	11.05	11.05	10.65	10.85
1340	NASDAQ	TSBK	Fri, Jun 20, 2003	11.32	11.33	11.08	11.11
1339	NASDAQ	TSBK	Thu, Jun 19, 2003	11.31	11.62	11.27	11.31
1338	NASDAQ	TSBK	Wed, Jun 18, 2003	11.32	11.32	11.20	11.22
1337	NASDAQ	TSBK	Tue, Jun 17, 2003	11.26	11.50	11.03	11.32
1336	NASDAQ	TSBK	Mon, Jun 16, 2003	11.56	11.56	11.15	11.34
1335	NASDAQ	TSBK	Fri, Jun 13, 2003	11.93	11.93	11.60	11.60
1334	NASDAQ	TSBK	Thu, Jun 12, 2003	12.14	12.14	11.83	12.00
1333	NASDAQ	TSBK	Wed, Jun 11, 2003	11.95	12.20	11.95	12.04
1332	NASDAQ	TSBK	Tue, Jun 10, 2003	11.50	12.18	11.50	12.05
1331	NASDAQ	TSBK	Mon, Jun 9, 2003	11.19	11.48	11.16	11.48
1330	NASDAQ	TSBK	Fri, Jun 6, 2003	11.15	11.23	11.10	11.20
1329	NASDAQ	TSBK	Thu, Jun 5, 2003	10.70	11.45	10.70	11.10
1328	NASDAQ	TSBK	Wed, Jun 4, 2003	10.62	10.70	10.58	10.70
1327	NASDAQ	TSBK	Mon, Jun 2, 2003	10.56	10.57	10.50	10.57
1326	NASDAQ	TSBK	Fri, May 30, 2003	10.58	10.58	10.50	10.58
1325	NASDAQ	TSBK	Thu, May 29, 2003	10.58	10.63	10.58	10.58
1324	NASDAQ	TSBK	Wed, May 28, 2003	10.50	10.53	10.50	10.53
1323	NASDAQ	TSBK	Tue, May 27, 2003	10.50	10.53	10.50	10.53
1322	NASDAQ	TSBK	Fri, May 23, 2003	10.48	10.48	10.45	10.48
1321	NASDAQ	TSBK	Thu, May 22, 2003	10.61	10.61	10.50	10.50
1320	NASDAQ	TSBK	Wed, May 21, 2003	10.56	10.60	10.56	10.60
1319	NASDAQ	TSBK	Tue, May 20, 2003	10.56	10.56	10.50	10.53
1318	NASDAQ	TSBK	Mon, May 19, 2003	10.58	10.58	10.53	10.53
1317	NASDAQ	TSBK	Fri, May 16, 2003	10.52	10.61	10.52	10.61
1316	NASDAQ	TSBK	Thu, May 15, 2003	10.39	10.58	10.39	10.58
1315	NASDAQ	TSBK	Wed, May 14, 2003	10.48	10.48	10.40	10.41
1314	NASDAQ	TSBK	Tue, May 13, 2003	10.24	10.50	10.18	10.50
1313	NASDAQ	TSBK	Mon, May 12, 2003	10.25	10.28	10.25	10.28
1312	NASDAQ	TSBK	Fri, May 9, 2003	10.30	10.30	10.20	10.24
1311	NASDAQ	TSBK	Thu, May 8, 2003	10.31	10.31	10.30	10.30
1310	NASDAQ	TSBK	Tue, May 6, 2003	10.33	10.33	10.33	10.33
1309	NASDAQ	TSBK	Mon, May 5, 2003	10.25	10.31	10.25	10.31
1308	NASDAQ	TSBK	Fri, May 2, 2003	10.30	10.30	10.25	10.25
1307	NASDAQ	TSBK	Thu, May 1, 2003	10.25	10.29	10.20	10.29
1306	NASDAQ	TSBK	Wed, Apr 30, 2003	10.25	10.29	10.20	10.23
1305	NASDAQ	TSBK	Tue, Apr 29, 2003	10.35	10.35	10.13	10.26
1304	NASDAQ	TSBK	Mon, Apr 28, 2003	10.27	10.57	10.27	10.38
1303	NASDAQ	TSBK	Fri, Apr 25, 2003	10.20	10.25	10.18	10.25
1302	NASDAQ	TSBK	Thu, Apr 24, 2003	10.39	10.50	10.20	10.20
1301	NASDAQ	TSBK	Wed, Apr 23, 2003	10.30	10.39	10.30	10.39
1300	NASDAQ	TSBK	Tue, Apr 22, 2003	10.37	10.38	10.25	10.26
1299	NASDAQ	TSBK	Mon, Apr 21, 2003	10.30	10.37	10.30	10.36
1298	NASDAQ	TSBK	Thu, Apr 17, 2003	10.30	10.37	10.20	10.20
1297	NASDAQ	TSBK	Wed, Apr 16, 2003	10.13	10.29	10.12	10.29
1296	NASDAQ	TSBK	Tue, Apr 15, 2003	10.15	10.32	10.09	10.09
1295	NASDAQ	TSBK	Mon, Apr 14, 2003	10.04	10.30	10.04	10.15
1294	NASDAQ	TSBK	Fri, Apr 11, 2003	9.65	10.00	9.65	10.00
1293	NASDAQ	TSBK	Thu, Apr 10, 2003	9.54	9.64	9.54	9.58
1292	NASDAQ	TSBK	Wed, Apr 9, 2003	9.58	9.58	9.58	9.58
1291	NASDAQ	TSBK	Tue, Apr 8, 2003	9.56	9.56	9.56	9.56
1290	NASDAQ	TSBK	Mon, Apr 7, 2003	9.61	9.63	9.58	9.58
1289	NASDAQ	TSBK	Fri, Apr 4, 2003	9.55	9.60	9.55	9.60
1288	NASDAQ	TSBK	Thu, Apr 3, 2003	9.60	9.60	9.55	9.55
1287	NASDAQ	TSBK	Wed, Apr 2, 2003	9.76	9.76	9.54	9.61
1286	NASDAQ	TSBK	Tue, Apr 1, 2003	9.60	9.83	9.58	9.82
1285	NASDAQ	TSBK	Mon, Mar 31, 2003	9.52	9.52	9.52	9.52
1284	NASDAQ	TSBK	Fri, Mar 28, 2003	9.45	9.45	9.43	9.45
1283	NASDAQ	TSBK	Thu, Mar 27, 2003	9.52	9.56	9.43	9.43
1282	NASDAQ	TSBK	Wed, Mar 26, 2003	9.57	9.59	9.50	9.56
1281	NASDAQ	TSBK	Tue, Mar 25, 2003	9.63	9.63	9.48	9.48
1280	NASDAQ	TSBK	Mon, Mar 24, 2003	9.58	9.68	9.58	9.63
1279	NASDAQ	TSBK	Fri, Mar 21, 2003	9.51	9.68	9.50	9.60
1278	NASDAQ	TSBK	Thu, Mar 20, 2003	9.53	9.53	9.52	9.52
1277	NASDAQ	TSBK	Wed, Mar 19, 2003	9.57	9.57	9.49	9.55
1276	NASDAQ	TSBK	Tue, Mar 18, 2003	9.52	9.58	9.52	9.55
1275	NASDAQ	TSBK	Mon, Mar 17, 2003	9.53	9.53	9.50	9.53
1274	NASDAQ	TSBK	Fri, Mar 14, 2003	9.50	9.53	9.48	9.50
1273	NASDAQ	TSBK	Thu, Mar 13, 2003	9.55	9.55	9.50	9.53
1272	NASDAQ	TSBK	Wed, Mar 12, 2003	9.52	9.52	9.52	9.52
1271	NASDAQ	TSBK	Tue, Mar 11, 2003	9.51	9.55	9.51	9.55
1270	NASDAQ	TSBK	Mon, Mar 10, 2003	9.47	9.56	9.47	9.54
1269	NASDAQ	TSBK	Fri, Mar 7, 2003	9.40	9.46	9.40	9.45
1268	NASDAQ	TSBK	Thu, Mar 6, 2003	9.50	9.50	9.47	9.49
1267	NASDAQ	TSBK	Wed, Mar 5, 2003	9.50	9.50	9.50	9.50
1266	NASDAQ	TSBK	Tue, Mar 4, 2003	9.54	9.55	9.50	9.51
1265	NASDAQ	TSBK	Mon, Mar 3, 2003	9.55	9.55	9.52	9.54
1264	NASDAQ	TSBK	Fri, Feb 28, 2003	9.50	9.55	9.48	9.55
1263	NASDAQ	TSBK	Thu, Feb 27, 2003	9.50	9.50	9.49	9.49
1262	NASDAQ	TSBK	Wed, Feb 26, 2003	9.50	9.50	9.50	9.50
1261	NASDAQ	TSBK	Tue, Feb 25, 2003	9.52	9.53	9.50	9.50
1260	NASDAQ	TSBK	Mon, Feb 24, 2003	9.52	9.53	9.50	9.53
1259	NASDAQ	TSBK	Fri, Feb 21, 2003	9.52	9.52	9.52	9.52
1258	NASDAQ	TSBK	Thu, Feb 20, 2003	9.55	9.55	9.41	9.45
1257	NASDAQ	TSBK	Wed, Feb 19, 2003	9.51	9.60	9.50	9.51
1256	NASDAQ	TSBK	Tue, Feb 18, 2003	9.20	9.50	9.20	9.50
1255	NASDAQ	TSBK	Fri, Feb 14, 2003	9.14	9.18	9.11	9.17
1254	NASDAQ	TSBK	Thu, Feb 13, 2003	9.06	9.20	9.06	9.20
1253	NASDAQ	TSBK	Wed, Feb 12, 2003	9.28	9.28	9.05	9.07
1252	NASDAQ	TSBK	Tue, Feb 11, 2003	9.43	9.44	9.28	9.28
1251	NASDAQ	TSBK	Mon, Feb 10, 2003	9.45	9.45	9.40	9.41
1250	NASDAQ	TSBK	Fri, Feb 7, 2003	9.55	9.55	9.43	9.48
1249	NASDAQ	TSBK	Thu, Feb 6, 2003	9.41	9.54	9.36	9.54
1248	NASDAQ	TSBK	Wed, Feb 5, 2003	9.50	9.50	9.41	9.41
1247	NASDAQ	TSBK	Tue, Feb 4, 2003	9.33	9.48	9.33	9.48
1246	NASDAQ	TSBK	Mon, Feb 3, 2003	9.35	9.35	9.30	9.35
1245	NASDAQ	TSBK	Fri, Jan 31, 2003	9.35	9.35	9.35	9.35
1244	NASDAQ	TSBK	Thu, Jan 30, 2003	9.44	9.45	9.34	9.34
1243	NASDAQ	TSBK	Wed, Jan 29, 2003	9.40	9.40	9.40	9.40
1242	NASDAQ	TSBK	Tue, Jan 28, 2003	9.35	9.50	9.34	9.47
1241	NASDAQ	TSBK	Mon, Jan 27, 2003	9.35	9.35	9.31	9.31
1240	NASDAQ	TSBK	Fri, Jan 24, 2003	9.35	9.35	9.35	9.35
1239	NASDAQ	TSBK	Thu, Jan 23, 2003	9.31	9.31	9.25	9.28
1238	NASDAQ	TSBK	Wed, Jan 22, 2003	9.25	9.35	9.25	9.35
1237	NASDAQ	TSBK	Tue, Jan 21, 2003	9.36	9.36	9.32	9.33
1236	NASDAQ	TSBK	Fri, Jan 17, 2003	9.33	9.33	9.33	9.33
1235	NASDAQ	TSBK	Thu, Jan 16, 2003	9.38	9.38	9.38	9.38
1234	NASDAQ	TSBK	Wed, Jan 15, 2003	9.38	9.38	9.37	9.37
1233	NASDAQ	TSBK	Tue, Jan 14, 2003	9.34	9.36	9.34	9.36
1232	NASDAQ	TSBK	Mon, Jan 13, 2003	9.37	9.37	9.32	9.35
1231	NASDAQ	TSBK	Fri, Jan 10, 2003	9.09	9.37	9.09	9.37
1230	NASDAQ	TSBK	Thu, Jan 9, 2003	9.05	9.05	9.04	9.04
1229	NASDAQ	TSBK	Wed, Jan 8, 2003	9.06	9.06	9.00	9.00
1228	NASDAQ	TSBK	Tue, Jan 7, 2003	9.09	9.10	9.01	9.01
1227	NASDAQ	TSBK	Mon, Jan 6, 2003	9.08	9.11	9.03	9.03
1226	NASDAQ	TSBK	Fri, Jan 3, 2003	9.08	9.13	9.08	9.13
1225	NASDAQ	TSBK	Thu, Jan 2, 2003	9.13	9.15	9.13	9.15
1224	NASDAQ	TSBK	Tue, Dec 31, 2002	9.08	9.13	9.08	9.13
1223	NASDAQ	TSBK	Mon, Dec 30, 2002	9.08	9.10	9.08	9.08
1222	NASDAQ	TSBK	Fri, Dec 27, 2002	9.10	9.10	9.03	9.03
1221	NASDAQ	TSBK	Thu, Dec 26, 2002	9.08	9.10	9.08	9.10
1220	NASDAQ	TSBK	Mon, Dec 23, 2002	9.10	9.13	9.08	9.13
1219	NASDAQ	TSBK	Fri, Dec 20, 2002	9.08	9.10	9.08	9.10
1218	NASDAQ	TSBK	Thu, Dec 19, 2002	9.02	9.05	8.98	9.05
1217	NASDAQ	TSBK	Wed, Dec 18, 2002	9.05	9.10	9.01	9.05
1216	NASDAQ	TSBK	Tue, Dec 17, 2002	9.06	9.06	8.98	8.98
1215	NASDAQ	TSBK	Mon, Dec 16, 2002	9.12	9.16	9.11	9.11
1214	NASDAQ	TSBK	Fri, Dec 13, 2002	9.05	9.05	9.05	9.05
1213	NASDAQ	TSBK	Thu, Dec 12, 2002	9.07	9.07	9.01	9.02
1212	NASDAQ	TSBK	Wed, Dec 11, 2002	9.01	9.05	9.00	9.05
1211	NASDAQ	TSBK	Tue, Dec 10, 2002	9.06	9.12	8.95	8.95
1210	NASDAQ	TSBK	Mon, Dec 9, 2002	9.05	9.06	9.05	9.05
1209	NASDAQ	TSBK	Fri, Dec 6, 2002	9.02	9.11	9.02	9.11
1208	NASDAQ	TSBK	Thu, Dec 5, 2002	9.05	9.08	9.05	9.08
1207	NASDAQ	TSBK	Wed, Dec 4, 2002	8.98	9.03	8.98	9.00
1206	NASDAQ	TSBK	Tue, Dec 3, 2002	8.96	8.99	8.96	8.99
1205	NASDAQ	TSBK	Mon, Dec 2, 2002	8.98	9.00	8.96	8.99
1204	NASDAQ	TSBK	Fri, Nov 29, 2002	8.91	9.00	8.91	9.00
1203	NASDAQ	TSBK	Wed, Nov 27, 2002	8.83	8.83	8.83	8.83
1202	NASDAQ	TSBK	Tue, Nov 26, 2002	8.98	8.98	8.75	8.84
1201	NASDAQ	TSBK	Mon, Nov 25, 2002	9.00	9.00	8.98	8.98
1200	NASDAQ	TSBK	Fri, Nov 22, 2002	8.91	8.99	8.91	8.99
1199	NASDAQ	TSBK	Thu, Nov 21, 2002	8.91	8.91	8.91	8.91
1198	NASDAQ	TSBK	Wed, Nov 20, 2002	8.87	8.99	8.84	8.99
1197	NASDAQ	TSBK	Tue, Nov 19, 2002	8.87	8.87	8.87	8.87
1196	NASDAQ	TSBK	Mon, Nov 18, 2002	8.87	8.88	8.87	8.88
1195	NASDAQ	TSBK	Fri, Nov 15, 2002	8.86	8.88	8.86	8.88
1194	NASDAQ	TSBK	Thu, Nov 14, 2002	8.74	8.86	8.74	8.86
1193	NASDAQ	TSBK	Wed, Nov 13, 2002	8.67	8.71	8.63	8.71
1192	NASDAQ	TSBK	Tue, Nov 12, 2002	8.65	8.67	8.63	8.67
1191	NASDAQ	TSBK	Mon, Nov 11, 2002	8.66	8.66	8.58	8.63
1190	NASDAQ	TSBK	Fri, Nov 8, 2002	8.63	8.66	8.58	8.65
1189	NASDAQ	TSBK	Thu, Nov 7, 2002	8.46	8.62	8.46	8.62
1188	NASDAQ	TSBK	Wed, Nov 6, 2002	8.50	8.53	8.50	8.50
1187	NASDAQ	TSBK	Tue, Nov 5, 2002	8.50	8.50	8.50	8.50
1186	NASDAQ	TSBK	Mon, Nov 4, 2002	8.48	8.50	8.48	8.50
1185	NASDAQ	TSBK	Fri, Nov 1, 2002	8.48	8.48	8.48	8.48
1184	NASDAQ	TSBK	Thu, Oct 31, 2002	8.48	8.51	8.45	8.47
1183	NASDAQ	TSBK	Tue, Oct 29, 2002	8.47	8.47	8.36	8.36
1182	NASDAQ	TSBK	Mon, Oct 28, 2002	8.42	8.42	8.42	8.42
1181	NASDAQ	TSBK	Fri, Oct 25, 2002	8.48	8.48	8.42	8.48
1180	NASDAQ	TSBK	Thu, Oct 24, 2002	8.45	8.48	8.40	8.48
1179	NASDAQ	TSBK	Wed, Oct 23, 2002	8.41	8.45	8.41	8.45
1178	NASDAQ	TSBK	Tue, Oct 22, 2002	8.45	8.48	8.40	8.40
1177	NASDAQ	TSBK	Mon, Oct 21, 2002	8.37	8.37	8.37	8.37
1176	NASDAQ	TSBK	Fri, Oct 18, 2002	8.23	8.23	8.22	8.22
1175	NASDAQ	TSBK	Thu, Oct 17, 2002	8.43	8.43	8.22	8.26
1174	NASDAQ	TSBK	Wed, Oct 16, 2002	8.37	8.43	8.37	8.42
1173	NASDAQ	TSBK	Tue, Oct 15, 2002	8.39	8.39	8.28	8.28
1172	NASDAQ	TSBK	Mon, Oct 14, 2002	8.23	8.25	8.23	8.25
1171	NASDAQ	TSBK	Fri, Oct 11, 2002	8.40	8.40	8.40	8.40
1170	NASDAQ	TSBK	Thu, Oct 10, 2002	8.40	8.40	8.24	8.24
1169	NASDAQ	TSBK	Wed, Oct 9, 2002	8.33	8.40	8.30	8.40
1168	NASDAQ	TSBK	Tue, Oct 8, 2002	8.31	8.35	8.27	8.33
1167	NASDAQ	TSBK	Mon, Oct 7, 2002	8.30	8.43	8.30	8.40
1166	NASDAQ	TSBK	Fri, Oct 4, 2002	8.27	8.42	8.27	8.33
1165	NASDAQ	TSBK	Thu, Oct 3, 2002	8.36	8.47	8.30	8.44
1164	NASDAQ	TSBK	Wed, Oct 2, 2002	8.42	8.45	8.40	8.45
1163	NASDAQ	TSBK	Tue, Oct 1, 2002	8.26	8.42	8.26	8.42
1162	NASDAQ	TSBK	Mon, Sep 30, 2002	8.39	8.43	8.29	8.37
1161	NASDAQ	TSBK	Fri, Sep 27, 2002	8.45	8.47	8.41	8.44
1160	NASDAQ	TSBK	Thu, Sep 26, 2002	8.46	8.50	8.45	8.48
1159	NASDAQ	TSBK	Wed, Sep 25, 2002	8.45	8.50	8.45	8.50
1158	NASDAQ	TSBK	Tue, Sep 24, 2002	8.54	8.54	8.45	8.45
1157	NASDAQ	TSBK	Mon, Sep 23, 2002	8.58	8.58	8.55	8.58
1156	NASDAQ	TSBK	Fri, Sep 20, 2002	8.53	8.57	8.53	8.57
1155	NASDAQ	TSBK	Thu, Sep 19, 2002	8.57	8.57	8.53	8.53
1154	NASDAQ	TSBK	Wed, Sep 18, 2002	8.53	8.57	8.53	8.57
1153	NASDAQ	TSBK	Tue, Sep 17, 2002	8.54	8.57	8.54	8.57
1152	NASDAQ	TSBK	Mon, Sep 16, 2002	8.53	8.56	8.53	8.53
1151	NASDAQ	TSBK	Fri, Sep 13, 2002	8.55	8.56	8.53	8.53
1150	NASDAQ	TSBK	Thu, Sep 12, 2002	8.53	8.56	8.53	8.53
1149	NASDAQ	TSBK	Wed, Sep 11, 2002	8.53	8.56	8.53	8.55
1148	NASDAQ	TSBK	Tue, Sep 10, 2002	8.53	8.53	8.53	8.53
1147	NASDAQ	TSBK	Mon, Sep 9, 2002	8.53	8.57	8.53	8.57
1146	NASDAQ	TSBK	Fri, Sep 6, 2002	8.53	8.55	8.52	8.53
1145	NASDAQ	TSBK	Thu, Sep 5, 2002	8.55	8.64	8.52	8.53
1144	NASDAQ	TSBK	Wed, Sep 4, 2002	8.67	8.70	8.57	8.57
1143	NASDAQ	TSBK	Tue, Sep 3, 2002	8.70	8.70	8.60	8.60
1142	NASDAQ	TSBK	Fri, Aug 30, 2002	8.55	8.70	8.55	8.70
1141	NASDAQ	TSBK	Thu, Aug 29, 2002	8.57	8.57	8.54	8.54
1140	NASDAQ	TSBK	Wed, Aug 28, 2002	8.57	8.57	8.53	8.57
1139	NASDAQ	TSBK	Tue, Aug 27, 2002	8.52	8.58	8.52	8.53
1138	NASDAQ	TSBK	Mon, Aug 26, 2002	8.47	8.55	8.47	8.51
1137	NASDAQ	TSBK	Fri, Aug 23, 2002	8.48	8.54	8.44	8.47
1136	NASDAQ	TSBK	Thu, Aug 22, 2002	8.44	8.50	8.44	8.45
1135	NASDAQ	TSBK	Wed, Aug 21, 2002	8.43	8.45	8.43	8.43
1134	NASDAQ	TSBK	Tue, Aug 20, 2002	8.55	8.55	8.43	8.43
1133	NASDAQ	TSBK	Mon, Aug 19, 2002	8.50	8.55	8.44	8.55
1132	NASDAQ	TSBK	Fri, Aug 16, 2002	8.38	8.43	8.38	8.43
1131	NASDAQ	TSBK	Thu, Aug 15, 2002	8.55	8.55	8.33	8.43
1130	NASDAQ	TSBK	Wed, Aug 14, 2002	8.43	8.60	8.43	8.50
1129	NASDAQ	TSBK	Tue, Aug 13, 2002	8.38	8.39	8.37	8.38
1128	NASDAQ	TSBK	Mon, Aug 12, 2002	8.38	8.38	8.38	8.38
1127	NASDAQ	TSBK	Fri, Aug 9, 2002	8.37	8.50	8.37	8.50
1126	NASDAQ	TSBK	Thu, Aug 8, 2002	8.26	8.26	8.26	8.26
1125	NASDAQ	TSBK	Wed, Aug 7, 2002	8.28	8.35	8.25	8.35
1124	NASDAQ	TSBK	Tue, Aug 6, 2002	8.25	8.35	8.25	8.33
1123	NASDAQ	TSBK	Mon, Aug 5, 2002	8.20	8.25	8.17	8.20
1122	NASDAQ	TSBK	Fri, Aug 2, 2002	8.15	8.20	8.15	8.15
1121	NASDAQ	TSBK	Thu, Aug 1, 2002	8.15	8.30	8.15	8.16
1120	NASDAQ	TSBK	Wed, Jul 31, 2002	8.12	8.18	8.12	8.18
1119	NASDAQ	TSBK	Tue, Jul 30, 2002	8.10	8.10	8.03	8.03
1118	NASDAQ	TSBK	Mon, Jul 29, 2002	8.13	8.20	8.02	8.20
1117	NASDAQ	TSBK	Fri, Jul 26, 2002	8.10	8.10	8.00	8.03
1116	NASDAQ	TSBK	Thu, Jul 25, 2002	7.88	8.05	7.88	8.05
1115	NASDAQ	TSBK	Wed, Jul 24, 2002	7.70	7.83	7.45	7.75
1114	NASDAQ	TSBK	Tue, Jul 23, 2002	7.90	8.23	7.58	7.70
1113	NASDAQ	TSBK	Mon, Jul 22, 2002	7.76	8.36	7.65	7.82
1112	NASDAQ	TSBK	Fri, Jul 19, 2002	7.76	7.76	7.65	7.65
1111	NASDAQ	TSBK	Thu, Jul 18, 2002	7.84	7.84	7.82	7.82
1110	NASDAQ	TSBK	Wed, Jul 17, 2002	7.85	8.00	7.85	8.00
1109	NASDAQ	TSBK	Tue, Jul 16, 2002	7.66	7.85	7.65	7.85
1108	NASDAQ	TSBK	Mon, Jul 15, 2002	7.80	7.80	7.40	7.73
1107	NASDAQ	TSBK	Fri, Jul 12, 2002	7.88	7.90	7.88	7.90
1106	NASDAQ	TSBK	Thu, Jul 11, 2002	8.16	8.16	7.80	7.87
1105	NASDAQ	TSBK	Wed, Jul 10, 2002	8.13	8.29	8.13	8.15
1104	NASDAQ	TSBK	Tue, Jul 9, 2002	8.26	8.26	8.26	8.26
1103	NASDAQ	TSBK	Mon, Jul 8, 2002	8.26	8.26	8.17	8.18
1102	NASDAQ	TSBK	Wed, Jul 3, 2002	8.17	8.17	8.00	8.17
1101	NASDAQ	TSBK	Tue, Jul 2, 2002	8.27	8.29	8.27	8.29
1100	NASDAQ	TSBK	Mon, Jul 1, 2002	8.01	8.48	8.00	8.31
1099	NASDAQ	TSBK	Fri, Jun 28, 2002	8.02	8.07	8.00	8.00
1098	NASDAQ	TSBK	Thu, Jun 27, 2002	8.02	8.07	8.02	8.07
1097	NASDAQ	TSBK	Wed, Jun 26, 2002	8.13	8.18	8.03	8.03
1096	NASDAQ	TSBK	Tue, Jun 25, 2002	8.05	8.14	8.05	8.13
1095	NASDAQ	TSBK	Mon, Jun 24, 2002	8.13	8.13	8.05	8.05
1094	NASDAQ	TSBK	Fri, Jun 21, 2002	8.25	8.30	8.18	8.18
1093	NASDAQ	TSBK	Thu, Jun 20, 2002	8.28	8.38	8.19	8.25
1092	NASDAQ	TSBK	Wed, Jun 19, 2002	8.26	8.43	8.26	8.26
1091	NASDAQ	TSBK	Tue, Jun 18, 2002	8.25	8.33	8.25	8.26
1090	NASDAQ	TSBK	Mon, Jun 17, 2002	8.23	8.37	8.23	8.25
1089	NASDAQ	TSBK	Fri, Jun 14, 2002	8.45	8.45	8.18	8.18
1088	NASDAQ	TSBK	Thu, Jun 13, 2002	8.51	8.51	8.51	8.51
1087	NASDAQ	TSBK	Wed, Jun 12, 2002	8.45	8.53	8.45	8.53
1086	NASDAQ	TSBK	Tue, Jun 11, 2002	8.53	8.53	8.50	8.50
1085	NASDAQ	TSBK	Mon, Jun 10, 2002	8.57	8.57	8.48	8.52
1084	NASDAQ	TSBK	Fri, Jun 7, 2002	8.60	8.67	8.60	8.67
1083	NASDAQ	TSBK	Thu, Jun 6, 2002	8.53	8.70	8.53	8.70
1082	NASDAQ	TSBK	Wed, Jun 5, 2002	8.65	8.65	8.40	8.48
1081	NASDAQ	TSBK	Tue, Jun 4, 2002	8.68	8.68	8.68	8.68
1080	NASDAQ	TSBK	Mon, Jun 3, 2002	8.63	8.68	8.60	8.66
1079	NASDAQ	TSBK	Fri, May 31, 2002	8.51	8.56	8.51	8.56
1078	NASDAQ	TSBK	Thu, May 30, 2002	8.45	8.50	8.45	8.50
1077	NASDAQ	TSBK	Tue, May 28, 2002	8.55	8.55	8.45	8.50
1076	NASDAQ	TSBK	Fri, May 24, 2002	8.56	8.62	8.56	8.56
1075	NASDAQ	TSBK	Wed, May 22, 2002	8.68	8.73	8.60	8.60
1074	NASDAQ	TSBK	Tue, May 21, 2002	8.63	8.63	8.63	8.63
1073	NASDAQ	TSBK	Mon, May 20, 2002	8.58	8.70	8.58	8.63
1072	NASDAQ	TSBK	Fri, May 17, 2002	8.60	8.70	8.60	8.70
1071	NASDAQ	TSBK	Thu, May 16, 2002	8.47	8.73	8.47	8.62
1070	NASDAQ	TSBK	Wed, May 15, 2002	8.43	8.48	8.38	8.48
1069	NASDAQ	TSBK	Tue, May 14, 2002	8.34	8.48	8.33	8.48
1068	NASDAQ	TSBK	Mon, May 13, 2002	8.31	8.49	8.31	8.49
1067	NASDAQ	TSBK	Fri, May 10, 2002	8.40	8.48	8.28	8.28
1066	NASDAQ	TSBK	Thu, May 9, 2002	8.40	8.40	8.37	8.40
1065	NASDAQ	TSBK	Wed, May 8, 2002	8.40	8.41	8.37	8.37
1064	NASDAQ	TSBK	Tue, May 7, 2002	8.29	8.33	8.05	8.33
1063	NASDAQ	TSBK	Mon, May 6, 2002	8.38	8.38	8.38	8.38
1062	NASDAQ	TSBK	Fri, May 3, 2002	8.49	8.49	8.35	8.43
1061	NASDAQ	TSBK	Thu, May 2, 2002	8.43	8.49	8.43	8.49
1060	NASDAQ	TSBK	Wed, May 1, 2002	8.30	8.50	8.29	8.43
1059	NASDAQ	TSBK	Tue, Apr 30, 2002	8.37	8.38	8.25	8.26
1058	NASDAQ	TSBK	Mon, Apr 29, 2002	8.10	8.38	8.08	8.35
1057	NASDAQ	TSBK	Fri, Apr 26, 2002	8.00	8.18	8.00	8.10
1056	NASDAQ	TSBK	Thu, Apr 25, 2002	7.99	8.00	7.99	8.00
1055	NASDAQ	TSBK	Wed, Apr 24, 2002	7.75	7.94	7.75	7.94
1054	NASDAQ	TSBK	Tue, Apr 23, 2002	7.88	7.88	7.88	7.88
1053	NASDAQ	TSBK	Mon, Apr 22, 2002	7.80	7.94	7.75	7.93
1052	NASDAQ	TSBK	Fri, Apr 19, 2002	7.80	7.93	7.80	7.88
1051	NASDAQ	TSBK	Thu, Apr 18, 2002	7.80	7.80	7.80	7.80
1050	NASDAQ	TSBK	Wed, Apr 17, 2002	7.90	7.90	7.90	7.90
1049	NASDAQ	TSBK	Tue, Apr 16, 2002	7.87	7.99	7.75	7.80
1048	NASDAQ	TSBK	Mon, Apr 15, 2002	7.87	8.00	7.87	7.88
1047	NASDAQ	TSBK	Fri, Apr 12, 2002	7.87	7.87	7.71	7.87
1046	NASDAQ	TSBK	Thu, Apr 11, 2002	7.93	7.95	7.75	7.75
1045	NASDAQ	TSBK	Wed, Apr 10, 2002	7.87	7.93	7.87	7.93
1044	NASDAQ	TSBK	Tue, Apr 9, 2002	7.87	7.88	7.63	7.68
1043	NASDAQ	TSBK	Mon, Apr 8, 2002	7.70	7.85	7.61	7.85
1042	NASDAQ	TSBK	Fri, Apr 5, 2002	7.79	7.79	7.70	7.70
1041	NASDAQ	TSBK	Thu, Apr 4, 2002	7.65	7.65	7.65	7.65
1040	NASDAQ	TSBK	Wed, Apr 3, 2002	7.58	7.60	7.58	7.58
1039	NASDAQ	TSBK	Tue, Apr 2, 2002	7.80	7.80	7.28	7.48
1038	NASDAQ	TSBK	Mon, Apr 1, 2002	7.70	7.70	7.68	7.68
1037	NASDAQ	TSBK	Thu, Mar 28, 2002	7.76	7.80	7.70	7.70
1036	NASDAQ	TSBK	Wed, Mar 27, 2002	7.88	7.88	7.75	7.77
1035	NASDAQ	TSBK	Tue, Mar 26, 2002	7.76	7.85	7.76	7.85
1034	NASDAQ	TSBK	Mon, Mar 25, 2002	7.85	7.85	7.85	7.85
1033	NASDAQ	TSBK	Fri, Mar 22, 2002	7.80	7.81	7.80	7.80
1032	NASDAQ	TSBK	Thu, Mar 21, 2002	7.78	7.83	7.78	7.83
1031	NASDAQ	TSBK	Wed, Mar 20, 2002	7.90	7.90	7.75	7.75
1030	NASDAQ	TSBK	Tue, Mar 19, 2002	7.70	7.75	7.70	7.75
1029	NASDAQ	TSBK	Mon, Mar 18, 2002	7.80	7.80	7.70	7.70
1028	NASDAQ	TSBK	Fri, Mar 15, 2002	7.83	7.90	7.83	7.90
1027	NASDAQ	TSBK	Thu, Mar 14, 2002	7.83	7.83	7.83	7.83
1026	NASDAQ	TSBK	Tue, Mar 12, 2002	7.70	7.88	7.70	7.88
1025	NASDAQ	TSBK	Mon, Mar 11, 2002	7.70	7.70	7.70	7.70
1024	NASDAQ	TSBK	Fri, Mar 8, 2002	7.82	7.88	7.82	7.88
1023	NASDAQ	TSBK	Thu, Mar 7, 2002	7.90	7.90	7.70	7.70
1022	NASDAQ	TSBK	Wed, Mar 6, 2002	7.70	7.85	7.70	7.75
1021	NASDAQ	TSBK	Tue, Mar 5, 2002	7.70	7.83	7.70	7.83
1020	NASDAQ	TSBK	Mon, Mar 4, 2002	7.80	7.88	7.80	7.88
1019	NASDAQ	TSBK	Fri, Mar 1, 2002	7.78	7.78	7.70	7.70
1018	NASDAQ	TSBK	Thu, Feb 28, 2002	7.76	7.82	7.76	7.80
1017	NASDAQ	TSBK	Tue, Feb 26, 2002	7.74	7.74	7.72	7.72
1016	NASDAQ	TSBK	Mon, Feb 25, 2002	7.76	7.76	7.76	7.76
1015	NASDAQ	TSBK	Fri, Feb 22, 2002	7.76	7.79	7.76	7.79
1014	NASDAQ	TSBK	Thu, Feb 21, 2002	7.80	7.80	7.70	7.72
1013	NASDAQ	TSBK	Tue, Feb 19, 2002	7.70	7.83	7.70	7.83
1012	NASDAQ	TSBK	Fri, Feb 15, 2002	7.70	7.70	7.70	7.70
1011	NASDAQ	TSBK	Thu, Feb 14, 2002	7.73	7.75	7.70	7.70
1010	NASDAQ	TSBK	Wed, Feb 13, 2002	7.71	7.75	7.70	7.70
1009	NASDAQ	TSBK	Tue, Feb 12, 2002	7.75	7.80	7.75	7.80
1008	NASDAQ	TSBK	Mon, Feb 11, 2002	7.72	7.75	7.68	7.75
1007	NASDAQ	TSBK	Fri, Feb 8, 2002	7.72	7.83	7.72	7.72
1006	NASDAQ	TSBK	Thu, Feb 7, 2002	7.73	7.88	7.72	7.75
1005	NASDAQ	TSBK	Wed, Feb 6, 2002	7.71	7.75	7.71	7.75
1004	NASDAQ	TSBK	Tue, Feb 5, 2002	7.71	7.71	7.71	7.71
1003	NASDAQ	TSBK	Mon, Feb 4, 2002	7.76	7.76	7.70	7.70
1002	NASDAQ	TSBK	Fri, Feb 1, 2002	7.80	7.80	7.70	7.70
1001	NASDAQ	TSBK	Thu, Jan 31, 2002	7.90	7.90	7.80	7.80
1000	NASDAQ	TSBK	Wed, Jan 30, 2002	7.80	7.90	7.75	7.90
999	NASDAQ	TSBK	Tue, Jan 29, 2002	7.78	7.80	7.70	7.70
998	NASDAQ	TSBK	Mon, Jan 28, 2002	7.71	7.78	7.70	7.70
997	NASDAQ	TSBK	Fri, Jan 25, 2002	7.75	7.75	7.71	7.71
996	NASDAQ	TSBK	Thu, Jan 24, 2002	7.70	7.75	7.70	7.75
995	NASDAQ	TSBK	Wed, Jan 23, 2002	7.75	7.75	7.68	7.73
994	NASDAQ	TSBK	Tue, Jan 22, 2002	7.65	7.75	7.65	7.75
993	NASDAQ	TSBK	Fri, Jan 18, 2002	7.70	7.70	7.64	7.68
992	NASDAQ	TSBK	Thu, Jan 17, 2002	7.64	7.75	7.64	7.70
991	NASDAQ	TSBK	Wed, Jan 16, 2002	7.68	7.68	7.64	7.64
990	NASDAQ	TSBK	Tue, Jan 15, 2002	7.63	7.74	7.61	7.62
989	NASDAQ	TSBK	Mon, Jan 14, 2002	7.60	7.63	7.60	7.63
988	NASDAQ	TSBK	Fri, Jan 11, 2002	7.63	7.63	7.59	7.59
987	NASDAQ	TSBK	Thu, Jan 10, 2002	7.59	7.62	7.59	7.59
986	NASDAQ	TSBK	Wed, Jan 9, 2002	7.59	7.59	7.59	7.59
985	NASDAQ	TSBK	Tue, Jan 8, 2002	7.57	7.59	7.57	7.57
984	NASDAQ	TSBK	Fri, Jan 4, 2002	7.65	7.65	7.65	7.65
983	NASDAQ	TSBK	Thu, Jan 3, 2002	7.68	7.68	7.51	7.51
982	NASDAQ	TSBK	Wed, Jan 2, 2002	7.78	7.78	7.78	7.78
981	NASDAQ	TSBK	Mon, Dec 31, 2001	7.75	7.75	7.75	7.75
980	NASDAQ	TSBK	Fri, Dec 28, 2001	7.68	7.68	7.68	7.68
979	NASDAQ	TSBK	Thu, Dec 27, 2001	7.68	7.75	7.68	7.68
978	NASDAQ	TSBK	Wed, Dec 26, 2001	7.68	7.75	7.68	7.68
977	NASDAQ	TSBK	Fri, Dec 21, 2001	7.73	7.75	7.60	7.75
976	NASDAQ	TSBK	Thu, Dec 20, 2001	7.78	7.78	7.78	7.78
975	NASDAQ	TSBK	Wed, Dec 19, 2001	7.75	7.83	7.67	7.83
974	NASDAQ	TSBK	Tue, Dec 18, 2001	7.69	7.78	7.69	7.78
973	NASDAQ	TSBK	Fri, Dec 14, 2001	7.51	7.68	7.51	7.65
972	NASDAQ	TSBK	Thu, Dec 13, 2001	7.75	7.75	7.58	7.70
971	NASDAQ	TSBK	Wed, Dec 12, 2001	7.70	7.75	7.65	7.70
970	NASDAQ	TSBK	Tue, Dec 11, 2001	7.38	7.78	7.33	7.75
969	NASDAQ	TSBK	Mon, Dec 10, 2001	7.28	7.38	7.27	7.33
968	NASDAQ	TSBK	Fri, Dec 7, 2001	7.33	7.33	7.26	7.26
967	NASDAQ	TSBK	Thu, Dec 6, 2001	7.33	7.33	7.33	7.33
966	NASDAQ	TSBK	Wed, Dec 5, 2001	7.33	7.33	7.33	7.33
965	NASDAQ	TSBK	Tue, Dec 4, 2001	7.43	7.43	7.43	7.43
964	NASDAQ	TSBK	Mon, Dec 3, 2001	7.43	7.43	7.43	7.43
963	NASDAQ	TSBK	Fri, Nov 30, 2001	7.33	7.38	7.33	7.38
962	NASDAQ	TSBK	Thu, Nov 29, 2001	7.32	7.32	7.32	7.32
961	NASDAQ	TSBK	Wed, Nov 28, 2001	7.28	7.28	7.28	7.28
960	NASDAQ	TSBK	Tue, Nov 27, 2001	7.28	7.28	7.28	7.28
959	NASDAQ	TSBK	Mon, Nov 26, 2001	7.30	7.33	7.30	7.33
958	NASDAQ	TSBK	Wed, Nov 21, 2001	7.26	7.28	7.25	7.28
957	NASDAQ	TSBK	Tue, Nov 20, 2001	7.20	7.30	7.20	7.28
956	NASDAQ	TSBK	Mon, Nov 19, 2001	7.13	7.30	7.13	7.20
955	NASDAQ	TSBK	Fri, Nov 16, 2001	7.13	7.13	7.13	7.13
954	NASDAQ	TSBK	Thu, Nov 15, 2001	7.20	7.20	7.13	7.15
953	NASDAQ	TSBK	Wed, Nov 14, 2001	7.10	7.10	7.10	7.10
952	NASDAQ	TSBK	Tue, Nov 13, 2001	7.25	7.35	7.25	7.25
951	NASDAQ	TSBK	Mon, Nov 12, 2001	7.02	7.23	7.02	7.23
950	NASDAQ	TSBK	Fri, Nov 9, 2001	7.17	7.25	7.00	7.20
949	NASDAQ	TSBK	Thu, Nov 8, 2001	7.10	7.17	7.10	7.17
948	NASDAQ	TSBK	Wed, Nov 7, 2001	6.98	7.07	6.98	7.07
947	NASDAQ	TSBK	Mon, Nov 5, 2001	6.96	7.08	6.96	7.08
946	NASDAQ	TSBK	Fri, Nov 2, 2001	6.98	7.00	6.86	6.86
945	NASDAQ	TSBK	Thu, Nov 1, 2001	6.98	6.98	6.98	6.98
944	NASDAQ	TSBK	Wed, Oct 31, 2001	6.98	7.05	6.98	7.05
943	NASDAQ	TSBK	Tue, Oct 30, 2001	6.98	7.00	6.98	7.00
942	NASDAQ	TSBK	Mon, Oct 29, 2001	6.98	7.01	6.98	6.98
941	NASDAQ	TSBK	Fri, Oct 26, 2001	6.98	7.00	6.98	6.98
940	NASDAQ	TSBK	Thu, Oct 25, 2001	7.04	7.04	7.00	7.00
939	NASDAQ	TSBK	Wed, Oct 24, 2001	7.00	7.00	6.98	7.00
938	NASDAQ	TSBK	Tue, Oct 23, 2001	6.98	6.98	6.98	6.98
937	NASDAQ	TSBK	Mon, Oct 22, 2001	7.00	7.00	6.95	6.95
936	NASDAQ	TSBK	Fri, Oct 19, 2001	7.00	7.00	7.00	7.00
935	NASDAQ	TSBK	Wed, Oct 17, 2001	7.05	7.05	6.91	6.91
934	NASDAQ	TSBK	Tue, Oct 16, 2001	7.00	7.05	7.00	7.05
933	NASDAQ	TSBK	Mon, Oct 15, 2001	6.90	7.00	6.90	7.00
932	NASDAQ	TSBK	Fri, Oct 12, 2001	6.96	6.96	6.85	6.85
931	NASDAQ	TSBK	Thu, Oct 11, 2001	7.03	7.03	7.03	7.03
930	NASDAQ	TSBK	Wed, Oct 10, 2001	7.00	7.00	6.88	6.92
929	NASDAQ	TSBK	Tue, Oct 9, 2001	7.03	7.03	6.78	7.00
928	NASDAQ	TSBK	Mon, Oct 8, 2001	7.10	7.10	7.03	7.03
927	NASDAQ	TSBK	Fri, Oct 5, 2001	7.08	7.13	7.08	7.13
926	NASDAQ	TSBK	Thu, Oct 4, 2001	7.10	7.20	7.00	7.13
925	NASDAQ	TSBK	Wed, Oct 3, 2001	7.20	7.25	7.10	7.10
924	NASDAQ	TSBK	Tue, Oct 2, 2001	7.28	7.28	7.22	7.22
923	NASDAQ	TSBK	Mon, Oct 1, 2001	7.40	7.50	7.40	7.48
922	NASDAQ	TSBK	Fri, Sep 28, 2001	7.20	7.43	7.20	7.40
921	NASDAQ	TSBK	Thu, Sep 27, 2001	7.26	7.26	7.17	7.25
920	NASDAQ	TSBK	Wed, Sep 26, 2001	7.20	7.25	7.13	7.17
919	NASDAQ	TSBK	Tue, Sep 25, 2001	7.10	7.20	7.10	7.20
918	NASDAQ	TSBK	Mon, Sep 24, 2001	7.00	7.03	6.98	7.03
917	NASDAQ	TSBK	Fri, Sep 21, 2001	7.00	7.05	6.88	7.00
916	NASDAQ	TSBK	Thu, Sep 20, 2001	7.15	7.15	7.03	7.04
915	NASDAQ	TSBK	Wed, Sep 19, 2001	7.15	7.28	7.13	7.23
914	NASDAQ	TSBK	Tue, Sep 18, 2001	7.20	7.20	7.13	7.15
913	NASDAQ	TSBK	Mon, Sep 17, 2001	7.70	7.70	7.10	7.20
912	NASDAQ	TSBK	Mon, Sep 10, 2001	7.78	7.78	7.78	7.78
911	NASDAQ	TSBK	Fri, Sep 7, 2001	7.78	7.85	7.78	7.85
910	NASDAQ	TSBK	Thu, Sep 6, 2001	7.85	7.85	7.78	7.78
909	NASDAQ	TSBK	Wed, Sep 5, 2001	7.80	7.85	7.80	7.85
908	NASDAQ	TSBK	Tue, Sep 4, 2001	7.80	7.80	7.80	7.80
907	NASDAQ	TSBK	Fri, Aug 31, 2001	7.83	7.87	7.80	7.87
906	NASDAQ	TSBK	Thu, Aug 30, 2001	7.95	8.00	7.83	7.83
905	NASDAQ	TSBK	Wed, Aug 29, 2001	7.91	7.91	7.83	7.91
904	NASDAQ	TSBK	Tue, Aug 28, 2001	8.00	8.02	8.00	8.00
903	NASDAQ	TSBK	Mon, Aug 27, 2001	8.00	8.04	8.00	8.03
902	NASDAQ	TSBK	Fri, Aug 24, 2001	8.04	8.05	8.01	8.03
901	NASDAQ	TSBK	Thu, Aug 23, 2001	8.00	8.05	7.99	8.00
900	NASDAQ	TSBK	Wed, Aug 22, 2001	7.97	8.00	7.97	8.00
899	NASDAQ	TSBK	Tue, Aug 21, 2001	7.94	7.99	7.94	7.97
898	NASDAQ	TSBK	Mon, Aug 20, 2001	7.99	8.00	7.93	7.99
897	NASDAQ	TSBK	Fri, Aug 17, 2001	7.91	7.99	7.91	7.93
896	NASDAQ	TSBK	Thu, Aug 16, 2001	7.95	8.00	7.85	7.95
895	NASDAQ	TSBK	Wed, Aug 15, 2001	8.00	8.00	7.96	7.97
894	NASDAQ	TSBK	Tue, Aug 14, 2001	8.00	8.00	7.95	7.95
893	NASDAQ	TSBK	Mon, Aug 13, 2001	7.96	7.98	7.95	7.98
892	NASDAQ	TSBK	Fri, Aug 10, 2001	7.90	7.99	7.90	7.99
891	NASDAQ	TSBK	Thu, Aug 9, 2001	7.93	7.93	7.88	7.90
890	NASDAQ	TSBK	Wed, Aug 8, 2001	7.95	7.98	7.93	7.98
889	NASDAQ	TSBK	Tue, Aug 7, 2001	8.01	8.03	7.94	8.00
888	NASDAQ	TSBK	Mon, Aug 6, 2001	8.05	8.05	7.99	8.04
887	NASDAQ	TSBK	Fri, Aug 3, 2001	8.05	8.05	8.05	8.05
886	NASDAQ	TSBK	Thu, Aug 2, 2001	8.05	8.05	7.99	8.05
885	NASDAQ	TSBK	Wed, Aug 1, 2001	7.95	8.11	7.95	7.99
884	NASDAQ	TSBK	Tue, Jul 31, 2001	7.87	7.97	7.87	7.95
883	NASDAQ	TSBK	Mon, Jul 30, 2001	7.88	7.88	7.83	7.88
882	NASDAQ	TSBK	Fri, Jul 27, 2001	7.86	7.89	7.86	7.89
881	NASDAQ	TSBK	Thu, Jul 26, 2001	7.85	7.88	7.85	7.88
880	NASDAQ	TSBK	Wed, Jul 25, 2001	7.86	7.90	7.82	7.83
879	NASDAQ	TSBK	Tue, Jul 24, 2001	7.90	7.90	7.90	7.90
878	NASDAQ	TSBK	Mon, Jul 23, 2001	7.86	7.88	7.85	7.86
877	NASDAQ	TSBK	Fri, Jul 20, 2001	7.80	7.85	7.79	7.85
876	NASDAQ	TSBK	Wed, Jul 18, 2001	7.74	7.81	7.74	7.81
875	NASDAQ	TSBK	Tue, Jul 17, 2001	7.76	7.78	7.76	7.78
874	NASDAQ	TSBK	Mon, Jul 16, 2001	7.78	7.78	7.75	7.76
873	NASDAQ	TSBK	Fri, Jul 13, 2001	7.70	7.70	7.66	7.70
872	NASDAQ	TSBK	Thu, Jul 12, 2001	7.56	7.78	7.56	7.78
871	NASDAQ	TSBK	Wed, Jul 11, 2001	7.54	7.55	7.53	7.55
870	NASDAQ	TSBK	Tue, Jul 10, 2001	7.53	7.53	7.53	7.53
869	NASDAQ	TSBK	Mon, Jul 9, 2001	7.55	7.60	7.55	7.55
868	NASDAQ	TSBK	Fri, Jul 6, 2001	7.52	7.55	7.50	7.50
867	NASDAQ	TSBK	Thu, Jul 5, 2001	7.55	7.55	7.50	7.53
866	NASDAQ	TSBK	Tue, Jul 3, 2001	7.53	7.55	7.53	7.54
865	NASDAQ	TSBK	Mon, Jul 2, 2001	7.50	7.53	7.50	7.53
864	NASDAQ	TSBK	Fri, Jun 29, 2001	7.50	7.53	7.50	7.53
863	NASDAQ	TSBK	Thu, Jun 28, 2001	7.50	7.53	7.48	7.48
862	NASDAQ	TSBK	Wed, Jun 27, 2001	7.50	7.52	7.48	7.52
861	NASDAQ	TSBK	Tue, Jun 26, 2001	7.50	7.53	7.48	7.48
860	NASDAQ	TSBK	Mon, Jun 25, 2001	7.50	7.50	7.46	7.46
859	NASDAQ	TSBK	Fri, Jun 22, 2001	7.52	7.52	7.50	7.52
858	NASDAQ	TSBK	Thu, Jun 21, 2001	7.53	7.53	7.48	7.50
857	NASDAQ	TSBK	Wed, Jun 20, 2001	7.49	7.49	7.48	7.48
856	NASDAQ	TSBK	Tue, Jun 19, 2001	7.48	7.49	7.48	7.49
855	NASDAQ	TSBK	Fri, Jun 15, 2001	7.50	7.50	7.48	7.48
854	NASDAQ	TSBK	Thu, Jun 14, 2001	7.47	7.47	7.43	7.43
853	NASDAQ	TSBK	Wed, Jun 13, 2001	7.44	7.53	7.44	7.53
852	NASDAQ	TSBK	Tue, Jun 12, 2001	7.45	7.45	7.40	7.40
851	NASDAQ	TSBK	Mon, Jun 11, 2001	7.55	7.55	7.45	7.45
850	NASDAQ	TSBK	Fri, Jun 8, 2001	7.50	7.60	7.50	7.60
849	NASDAQ	TSBK	Thu, Jun 7, 2001	7.80	7.80	7.50	7.60
848	NASDAQ	TSBK	Wed, Jun 6, 2001	7.85	7.86	7.85	7.86
847	NASDAQ	TSBK	Tue, Jun 5, 2001	7.85	7.85	7.85	7.85
846	NASDAQ	TSBK	Mon, Jun 4, 2001	7.97	8.00	7.90	7.93
845	NASDAQ	TSBK	Fri, Jun 1, 2001	7.75	7.92	7.75	7.90
844	NASDAQ	TSBK	Thu, May 31, 2001	7.75	7.75	7.75	7.75
843	NASDAQ	TSBK	Wed, May 30, 2001	7.78	7.88	7.75	7.75
842	NASDAQ	TSBK	Tue, May 29, 2001	7.90	7.90	7.77	7.78
841	NASDAQ	TSBK	Fri, May 25, 2001	7.88	7.97	7.85	7.93
840	NASDAQ	TSBK	Thu, May 24, 2001	7.95	7.95	7.88	7.88
839	NASDAQ	TSBK	Wed, May 23, 2001	8.00	8.00	7.88	7.88
838	NASDAQ	TSBK	Tue, May 22, 2001	7.89	8.16	7.89	8.00
837	NASDAQ	TSBK	Mon, May 21, 2001	7.67	7.88	7.66	7.88
836	NASDAQ	TSBK	Fri, May 18, 2001	7.61	7.67	7.57	7.66
835	NASDAQ	TSBK	Thu, May 17, 2001	7.40	7.62	7.36	7.60
834	NASDAQ	TSBK	Wed, May 16, 2001	7.24	7.41	7.19	7.35
833	NASDAQ	TSBK	Tue, May 15, 2001	7.20	7.30	7.18	7.18
832	NASDAQ	TSBK	Mon, May 14, 2001	7.13	7.19	7.13	7.19
831	NASDAQ	TSBK	Fri, May 11, 2001	7.19	7.19	7.13	7.13
830	NASDAQ	TSBK	Thu, May 10, 2001	7.08	7.20	7.08	7.20
829	NASDAQ	TSBK	Wed, May 9, 2001	7.00	7.06	7.00	7.06
828	NASDAQ	TSBK	Mon, May 7, 2001	7.00	7.08	7.00	7.03
827	NASDAQ	TSBK	Fri, May 4, 2001	7.05	7.05	7.05	7.05
826	NASDAQ	TSBK	Thu, May 3, 2001	7.05	7.05	7.05	7.05
825	NASDAQ	TSBK	Wed, May 2, 2001	7.07	7.09	7.00	7.04
824	NASDAQ	TSBK	Tue, May 1, 2001	6.97	7.07	6.97	7.07
823	NASDAQ	TSBK	Mon, Apr 30, 2001	6.85	6.98	6.83	6.95
822	NASDAQ	TSBK	Fri, Apr 27, 2001	6.80	6.83	6.79	6.83
821	NASDAQ	TSBK	Thu, Apr 26, 2001	6.80	6.80	6.79	6.79
820	NASDAQ	TSBK	Wed, Apr 25, 2001	6.75	6.78	6.75	6.78
819	NASDAQ	TSBK	Tue, Apr 24, 2001	6.80	6.80	6.80	6.80
818	NASDAQ	TSBK	Mon, Apr 23, 2001	6.78	6.78	6.75	6.75
817	NASDAQ	TSBK	Fri, Apr 20, 2001	6.77	6.77	6.75	6.75
816	NASDAQ	TSBK	Thu, Apr 19, 2001	6.75	6.78	6.75	6.78
815	NASDAQ	TSBK	Wed, Apr 18, 2001	6.78	6.78	6.73	6.73
814	NASDAQ	TSBK	Tue, Apr 17, 2001	6.77	6.77	6.75	6.75
813	NASDAQ	TSBK	Mon, Apr 16, 2001	6.75	6.78	6.75	6.75
812	NASDAQ	TSBK	Thu, Apr 12, 2001	6.79	6.79	6.76	6.76
811	NASDAQ	TSBK	Wed, Apr 11, 2001	6.77	6.78	6.75	6.75
810	NASDAQ	TSBK	Tue, Apr 10, 2001	6.75	6.77	6.75	6.76
809	NASDAQ	TSBK	Mon, Apr 9, 2001	6.81	6.81	6.78	6.78
808	NASDAQ	TSBK	Fri, Apr 6, 2001	6.78	6.78	6.78	6.78
807	NASDAQ	TSBK	Thu, Apr 5, 2001	6.81	6.81	6.81	6.81
806	NASDAQ	TSBK	Wed, Apr 4, 2001	6.94	6.94	6.63	6.81
805	NASDAQ	TSBK	Tue, Apr 3, 2001	7.13	7.13	6.94	6.94
804	NASDAQ	TSBK	Mon, Apr 2, 2001	7.13	7.13	7.00	7.13
803	NASDAQ	TSBK	Fri, Mar 30, 2001	6.88	7.31	6.88	7.25
802	NASDAQ	TSBK	Thu, Mar 29, 2001	6.94	6.94	6.88	6.88
801	NASDAQ	TSBK	Wed, Mar 28, 2001	6.88	6.88	6.88	6.88
800	NASDAQ	TSBK	Tue, Mar 27, 2001	6.66	7.16	6.66	7.09
799	NASDAQ	TSBK	Mon, Mar 26, 2001	6.72	6.72	6.63	6.66
798	NASDAQ	TSBK	Fri, Mar 23, 2001	6.63	6.69	6.63	6.69
797	NASDAQ	TSBK	Thu, Mar 22, 2001	6.66	6.69	6.63	6.63
796	NASDAQ	TSBK	Wed, Mar 21, 2001	6.63	6.69	6.63	6.66
795	NASDAQ	TSBK	Tue, Mar 20, 2001	6.63	6.63	6.63	6.63
794	NASDAQ	TSBK	Mon, Mar 19, 2001	6.63	6.63	6.63	6.63
793	NASDAQ	TSBK	Fri, Mar 16, 2001	6.63	6.69	6.63	6.69
792	NASDAQ	TSBK	Thu, Mar 15, 2001	6.63	6.63	6.63	6.63
791	NASDAQ	TSBK	Wed, Mar 14, 2001	6.63	6.63	6.63	6.63
790	NASDAQ	TSBK	Tue, Mar 13, 2001	6.72	6.72	6.72	6.72
789	NASDAQ	TSBK	Mon, Mar 12, 2001	6.72	6.72	6.63	6.66
788	NASDAQ	TSBK	Fri, Mar 9, 2001	6.59	6.72	6.59	6.72
787	NASDAQ	TSBK	Thu, Mar 8, 2001	6.72	6.72	6.59	6.63
786	NASDAQ	TSBK	Wed, Mar 7, 2001	6.66	6.66	6.66	6.66
785	NASDAQ	TSBK	Tue, Mar 6, 2001	6.72	6.72	6.66	6.66
784	NASDAQ	TSBK	Mon, Mar 5, 2001	6.69	6.69	6.66	6.66
783	NASDAQ	TSBK	Fri, Mar 2, 2001	6.69	6.75	6.69	6.69
782	NASDAQ	TSBK	Thu, Mar 1, 2001	6.72	6.72	6.69	6.69
781	NASDAQ	TSBK	Wed, Feb 28, 2001	6.75	6.75	6.75	6.75
780	NASDAQ	TSBK	Tue, Feb 27, 2001	6.72	6.81	6.72	6.75
779	NASDAQ	TSBK	Mon, Feb 26, 2001	6.44	6.69	6.44	6.69
778	NASDAQ	TSBK	Fri, Feb 23, 2001	6.44	6.44	6.19	6.38
777	NASDAQ	TSBK	Thu, Feb 22, 2001	6.56	6.56	6.44	6.44
776	NASDAQ	TSBK	Wed, Feb 21, 2001	6.56	6.69	6.50	6.63
775	NASDAQ	TSBK	Tue, Feb 20, 2001	6.50	6.75	6.50	6.59
774	NASDAQ	TSBK	Fri, Feb 16, 2001	6.76	6.76	6.63	6.63
773	NASDAQ	TSBK	Thu, Feb 15, 2001	6.88	6.88	6.75	6.75
772	NASDAQ	TSBK	Wed, Feb 14, 2001	6.84	6.88	6.78	6.81
771	NASDAQ	TSBK	Tue, Feb 13, 2001	6.94	6.94	6.84	6.84
770	NASDAQ	TSBK	Mon, Feb 12, 2001	6.88	6.94	6.88	6.88
769	NASDAQ	TSBK	Fri, Feb 9, 2001	6.94	6.94	6.88	6.88
768	NASDAQ	TSBK	Thu, Feb 8, 2001	6.88	6.88	6.88	6.88
767	NASDAQ	TSBK	Wed, Feb 7, 2001	6.91	6.91	6.88	6.88
766	NASDAQ	TSBK	Tue, Feb 6, 2001	6.88	6.94	6.88	6.91
765	NASDAQ	TSBK	Mon, Feb 5, 2001	6.88	6.88	6.88	6.88
764	NASDAQ	TSBK	Fri, Feb 2, 2001	6.91	7.00	6.88	6.94
763	NASDAQ	TSBK	Thu, Feb 1, 2001	6.97	7.00	6.91	6.94
762	NASDAQ	TSBK	Wed, Jan 31, 2001	6.91	7.00	6.91	6.91
761	NASDAQ	TSBK	Tue, Jan 30, 2001	6.94	7.00	6.81	7.00
760	NASDAQ	TSBK	Mon, Jan 29, 2001	6.81	6.94	6.81	6.84
759	NASDAQ	TSBK	Fri, Jan 26, 2001	6.75	6.94	6.75	6.94
758	NASDAQ	TSBK	Thu, Jan 25, 2001	6.75	6.75	6.59	6.75
757	NASDAQ	TSBK	Wed, Jan 24, 2001	6.63	6.75	6.63	6.75
756	NASDAQ	TSBK	Tue, Jan 23, 2001	6.59	6.69	6.50	6.56
755	NASDAQ	TSBK	Mon, Jan 22, 2001	6.56	6.63	6.50	6.53
754	NASDAQ	TSBK	Fri, Jan 19, 2001	6.59	6.59	6.56	6.56
753	NASDAQ	TSBK	Thu, Jan 18, 2001	6.63	6.63	6.50	6.50
752	NASDAQ	TSBK	Wed, Jan 17, 2001	6.44	6.75	6.44	6.56
751	NASDAQ	TSBK	Tue, Jan 16, 2001	6.38	6.50	6.38	6.44
750	NASDAQ	TSBK	Fri, Jan 12, 2001	6.50	6.56	6.38	6.50
749	NASDAQ	TSBK	Thu, Jan 11, 2001	6.94	6.94	6.56	6.56
748	NASDAQ	TSBK	Wed, Jan 10, 2001	7.16	7.16	7.00	7.00
747	NASDAQ	TSBK	Tue, Jan 9, 2001	7.22	7.31	7.13	7.13
746	NASDAQ	TSBK	Mon, Jan 8, 2001	7.31	7.31	7.19	7.22
745	NASDAQ	TSBK	Fri, Jan 5, 2001	7.19	7.31	7.19	7.31
744	NASDAQ	TSBK	Thu, Jan 4, 2001	6.94	7.16	6.91	7.16
743	NASDAQ	TSBK	Wed, Jan 3, 2001	6.75	6.91	6.72	6.88
742	NASDAQ	TSBK	Tue, Jan 2, 2001	6.69	6.72	6.66	6.69
741	NASDAQ	TSBK	Fri, Dec 29, 2000	6.56	6.63	6.56	6.63
740	NASDAQ	TSBK	Thu, Dec 28, 2000	6.53	6.59	6.44	6.56
739	NASDAQ	TSBK	Wed, Dec 27, 2000	6.44	6.47	6.44	6.47
738	NASDAQ	TSBK	Tue, Dec 26, 2000	6.47	6.50	6.44	6.50
737	NASDAQ	TSBK	Fri, Dec 22, 2000	6.50	6.50	6.41	6.44
736	NASDAQ	TSBK	Thu, Dec 21, 2000	6.50	6.50	6.41	6.41
735	NASDAQ	TSBK	Wed, Dec 20, 2000	6.44	6.50	6.41	6.41
734	NASDAQ	TSBK	Tue, Dec 19, 2000	6.28	6.44	6.28	6.31
733	NASDAQ	TSBK	Mon, Dec 18, 2000	6.28	6.38	6.28	6.38
732	NASDAQ	TSBK	Thu, Dec 14, 2000	6.31	6.38	6.31	6.38
731	NASDAQ	TSBK	Wed, Dec 13, 2000	6.38	6.44	6.38	6.44
730	NASDAQ	TSBK	Tue, Dec 12, 2000	6.31	6.31	6.31	6.31
729	NASDAQ	TSBK	Mon, Dec 11, 2000	6.25	6.38	6.25	6.31
728	NASDAQ	TSBK	Fri, Dec 8, 2000	6.25	6.31	6.25	6.28
727	NASDAQ	TSBK	Thu, Dec 7, 2000	6.25	6.25	6.16	6.25
726	NASDAQ	TSBK	Wed, Dec 6, 2000	6.25	6.25	6.19	6.25
725	NASDAQ	TSBK	Tue, Dec 5, 2000	6.13	6.22	6.13	6.19
724	NASDAQ	TSBK	Mon, Dec 4, 2000	6.19	6.19	6.13	6.19
723	NASDAQ	TSBK	Fri, Dec 1, 2000	6.25	6.25	6.19	6.19
722	NASDAQ	TSBK	Thu, Nov 30, 2000	6.31	6.44	6.25	6.31
721	NASDAQ	TSBK	Wed, Nov 29, 2000	6.06	6.25	6.03	6.25
720	NASDAQ	TSBK	Tue, Nov 28, 2000	6.03	6.09	6.03	6.06
719	NASDAQ	TSBK	Mon, Nov 27, 2000	6.03	6.06	6.03	6.03
718	NASDAQ	TSBK	Fri, Nov 24, 2000	6.03	6.03	6.03	6.03
717	NASDAQ	TSBK	Wed, Nov 22, 2000	6.03	6.06	6.00	6.03
716	NASDAQ	TSBK	Tue, Nov 21, 2000	6.03	6.06	6.03	6.03
715	NASDAQ	TSBK	Mon, Nov 20, 2000	6.00	6.09	6.00	6.06
714	NASDAQ	TSBK	Fri, Nov 17, 2000	6.03	6.06	6.00	6.00
713	NASDAQ	TSBK	Thu, Nov 16, 2000	6.00	6.06	6.00	6.03
712	NASDAQ	TSBK	Wed, Nov 15, 2000	6.00	6.06	6.00	6.03
711	NASDAQ	TSBK	Tue, Nov 14, 2000	5.97	6.06	5.97	6.00
710	NASDAQ	TSBK	Mon, Nov 13, 2000	5.94	6.00	5.94	6.00
709	NASDAQ	TSBK	Fri, Nov 10, 2000	6.03	6.03	6.00	6.00
708	NASDAQ	TSBK	Thu, Nov 9, 2000	6.06	6.06	6.00	6.03
707	NASDAQ	TSBK	Wed, Nov 8, 2000	6.03	6.03	6.03	6.03
706	NASDAQ	TSBK	Tue, Nov 7, 2000	5.97	5.97	5.97	5.97
705	NASDAQ	TSBK	Mon, Nov 6, 2000	6.03	6.06	5.97	5.97
704	NASDAQ	TSBK	Fri, Nov 3, 2000	5.97	6.03	5.94	6.03
703	NASDAQ	TSBK	Thu, Nov 2, 2000	5.97	5.97	5.91	5.94
702	NASDAQ	TSBK	Wed, Nov 1, 2000	5.88	5.97	5.88	5.97
701	NASDAQ	TSBK	Mon, Oct 30, 2000	5.66	5.88	5.63	5.84
700	NASDAQ	TSBK	Fri, Oct 27, 2000	5.72	5.72	5.72	5.72
699	NASDAQ	TSBK	Thu, Oct 26, 2000	5.66	5.66	5.63	5.66
698	NASDAQ	TSBK	Wed, Oct 25, 2000	5.75	5.75	5.75	5.75
697	NASDAQ	TSBK	Tue, Oct 24, 2000	5.66	5.66	5.66	5.66
696	NASDAQ	TSBK	Mon, Oct 23, 2000	5.72	5.72	5.72	5.72
695	NASDAQ	TSBK	Fri, Oct 20, 2000	5.66	5.66	5.66	5.66
694	NASDAQ	TSBK	Thu, Oct 19, 2000	5.59	5.72	5.59	5.72
693	NASDAQ	TSBK	Wed, Oct 18, 2000	5.63	5.63	5.59	5.59
692	NASDAQ	TSBK	Tue, Oct 17, 2000	5.69	5.69	5.63	5.69
691	NASDAQ	TSBK	Mon, Oct 16, 2000	5.84	5.84	5.75	5.75
690	NASDAQ	TSBK	Fri, Oct 13, 2000	5.81	5.84	5.81	5.84
689	NASDAQ	TSBK	Thu, Oct 12, 2000	5.84	5.84	5.81	5.81
688	NASDAQ	TSBK	Wed, Oct 11, 2000	5.88	5.91	5.88	5.88
687	NASDAQ	TSBK	Tue, Oct 10, 2000	5.94	5.94	5.94	5.94
686	NASDAQ	TSBK	Mon, Oct 9, 2000	5.97	5.97	5.97	5.97
685	NASDAQ	TSBK	Fri, Oct 6, 2000	6.00	6.00	6.00	6.00
684	NASDAQ	TSBK	Thu, Oct 5, 2000	6.00	6.00	6.00	6.00
683	NASDAQ	TSBK	Tue, Oct 3, 2000	5.94	6.13	5.94	6.00
682	NASDAQ	TSBK	Mon, Oct 2, 2000	6.13	6.13	6.09	6.09
681	NASDAQ	TSBK	Fri, Sep 29, 2000	6.00	6.00	6.00	6.00
680	NASDAQ	TSBK	Thu, Sep 28, 2000	6.13	6.13	5.88	6.03
679	NASDAQ	TSBK	Wed, Sep 27, 2000	6.19	6.19	6.16	6.16
678	NASDAQ	TSBK	Tue, Sep 26, 2000	6.25	6.25	6.22	6.22
677	NASDAQ	TSBK	Mon, Sep 25, 2000	6.28	6.28	6.25	6.28
676	NASDAQ	TSBK	Fri, Sep 22, 2000	6.19	6.31	6.19	6.22
675	NASDAQ	TSBK	Thu, Sep 21, 2000	6.28	6.28	6.28	6.28
674	NASDAQ	TSBK	Wed, Sep 20, 2000	6.28	6.31	6.28	6.31
673	NASDAQ	TSBK	Tue, Sep 19, 2000	6.22	6.31	6.22	6.31
672	NASDAQ	TSBK	Mon, Sep 18, 2000	6.25	6.31	6.25	6.25
671	NASDAQ	TSBK	Fri, Sep 15, 2000	6.25	6.28	6.22	6.25
670	NASDAQ	TSBK	Thu, Sep 14, 2000	6.25	6.25	6.22	6.25
669	NASDAQ	TSBK	Wed, Sep 13, 2000	6.25	6.31	6.13	6.22
668	NASDAQ	TSBK	Mon, Sep 11, 2000	6.25	6.25	6.16	6.16
667	NASDAQ	TSBK	Fri, Sep 8, 2000	6.09	6.22	6.03	6.19
666	NASDAQ	TSBK	Thu, Sep 7, 2000	6.09	6.13	6.03	6.03
665	NASDAQ	TSBK	Wed, Sep 6, 2000	6.09	6.09	6.00	6.09
664	NASDAQ	TSBK	Tue, Sep 5, 2000	6.16	6.16	5.97	6.09
663	NASDAQ	TSBK	Fri, Sep 1, 2000	6.09	6.13	6.09	6.13
662	NASDAQ	TSBK	Thu, Aug 31, 2000	6.09	6.13	6.09	6.13
661	NASDAQ	TSBK	Wed, Aug 30, 2000	6.03	6.09	6.03	6.09
660	NASDAQ	TSBK	Tue, Aug 29, 2000	6.06	6.09	6.00	6.09
659	NASDAQ	TSBK	Mon, Aug 28, 2000	5.97	6.06	5.97	6.06
658	NASDAQ	TSBK	Fri, Aug 25, 2000	6.00	6.03	5.97	6.00
657	NASDAQ	TSBK	Thu, Aug 24, 2000	6.00	6.00	5.97	5.97
656	NASDAQ	TSBK	Wed, Aug 23, 2000	6.00	6.00	6.00	6.00
655	NASDAQ	TSBK	Tue, Aug 22, 2000	6.00	6.03	6.00	6.00
654	NASDAQ	TSBK	Mon, Aug 21, 2000	6.00	6.03	5.97	6.00
653	NASDAQ	TSBK	Fri, Aug 18, 2000	6.00	6.00	5.97	6.00
652	NASDAQ	TSBK	Thu, Aug 17, 2000	6.03	6.03	5.97	6.00
651	NASDAQ	TSBK	Wed, Aug 16, 2000	6.08	6.09	6.03	6.03
650	NASDAQ	TSBK	Tue, Aug 15, 2000	5.97	6.06	5.97	6.03
649	NASDAQ	TSBK	Mon, Aug 14, 2000	6.03	6.03	5.97	5.97
648	NASDAQ	TSBK	Fri, Aug 11, 2000	6.03	6.03	6.03	6.03
647	NASDAQ	TSBK	Thu, Aug 10, 2000	5.97	6.00	5.97	5.98
646	NASDAQ	TSBK	Wed, Aug 9, 2000	5.97	6.03	5.97	5.97
645	NASDAQ	TSBK	Tue, Aug 8, 2000	5.88	6.00	5.88	5.97
644	NASDAQ	TSBK	Mon, Aug 7, 2000	5.88	5.88	5.84	5.84
643	NASDAQ	TSBK	Fri, Aug 4, 2000	5.81	5.88	5.78	5.81
642	NASDAQ	TSBK	Thu, Aug 3, 2000	5.72	5.81	5.72	5.81
641	NASDAQ	TSBK	Wed, Aug 2, 2000	5.75	5.75	5.72	5.72
640	NASDAQ	TSBK	Tue, Aug 1, 2000	5.69	5.81	5.66	5.75
639	NASDAQ	TSBK	Mon, Jul 31, 2000	5.63	5.63	5.59	5.63
638	NASDAQ	TSBK	Fri, Jul 28, 2000	5.56	5.63	5.56	5.59
637	NASDAQ	TSBK	Thu, Jul 27, 2000	5.56	5.56	5.50	5.53
636	NASDAQ	TSBK	Wed, Jul 26, 2000	5.56	5.56	5.50	5.53
635	NASDAQ	TSBK	Tue, Jul 25, 2000	5.56	5.59	5.56	5.56
634	NASDAQ	TSBK	Mon, Jul 24, 2000	5.56	5.63	5.56	5.63
633	NASDAQ	TSBK	Fri, Jul 21, 2000	5.56	5.63	5.56	5.59
632	NASDAQ	TSBK	Thu, Jul 20, 2000	5.63	5.63	5.56	5.63
631	NASDAQ	TSBK	Wed, Jul 19, 2000	5.53	5.63	5.53	5.63
630	NASDAQ	TSBK	Tue, Jul 18, 2000	5.67	5.69	5.63	5.63
629	NASDAQ	TSBK	Mon, Jul 17, 2000	5.66	5.72	5.63	5.66
628	NASDAQ	TSBK	Fri, Jul 14, 2000	5.50	5.66	5.50	5.66
627	NASDAQ	TSBK	Thu, Jul 13, 2000	5.44	5.53	5.44	5.50
626	NASDAQ	TSBK	Wed, Jul 12, 2000	5.44	5.47	5.28	5.44
625	NASDAQ	TSBK	Tue, Jul 11, 2000	5.28	5.28	5.28	5.28
624	NASDAQ	TSBK	Mon, Jul 10, 2000	5.22	5.41	5.22	5.41
623	NASDAQ	TSBK	Fri, Jul 7, 2000	5.16	5.28	5.16	5.19
622	NASDAQ	TSBK	Thu, Jul 6, 2000	5.34	5.38	5.16	5.16
621	NASDAQ	TSBK	Wed, Jul 5, 2000	5.34	5.41	5.34	5.34
620	NASDAQ	TSBK	Mon, Jul 3, 2000	5.34	5.34	5.34	5.34
619	NASDAQ	TSBK	Fri, Jun 30, 2000	5.41	5.41	5.41	5.41
618	NASDAQ	TSBK	Thu, Jun 29, 2000	5.41	5.44	5.41	5.44
617	NASDAQ	TSBK	Wed, Jun 28, 2000	5.38	5.44	5.38	5.44
616	NASDAQ	TSBK	Tue, Jun 27, 2000	5.17	5.50	5.17	5.38
615	NASDAQ	TSBK	Fri, Jun 23, 2000	5.16	5.19	5.16	5.17
614	NASDAQ	TSBK	Thu, Jun 22, 2000	5.16	5.19	5.16	5.19
613	NASDAQ	TSBK	Wed, Jun 21, 2000	5.16	5.16	5.16	5.16
612	NASDAQ	TSBK	Tue, Jun 20, 2000	5.19	5.19	5.13	5.19
611	NASDAQ	TSBK	Mon, Jun 19, 2000	5.25	5.25	5.13	5.22
610	NASDAQ	TSBK	Fri, Jun 16, 2000	5.34	5.34	5.19	5.22
609	NASDAQ	TSBK	Thu, Jun 15, 2000	5.38	5.41	5.38	5.38
608	NASDAQ	TSBK	Wed, Jun 14, 2000	5.19	5.44	5.19	5.41
607	NASDAQ	TSBK	Tue, Jun 13, 2000	5.19	5.25	5.19	5.19
606	NASDAQ	TSBK	Mon, Jun 12, 2000	5.19	5.19	5.19	5.19
605	NASDAQ	TSBK	Fri, Jun 9, 2000	5.16	5.22	5.09	5.09
604	NASDAQ	TSBK	Thu, Jun 8, 2000	5.03	5.16	5.03	5.16
603	NASDAQ	TSBK	Wed, Jun 7, 2000	5.06	5.09	5.06	5.09
602	NASDAQ	TSBK	Tue, Jun 6, 2000	5.06	5.09	5.00	5.00
601	NASDAQ	TSBK	Mon, Jun 5, 2000	4.94	5.06	4.94	5.06
600	NASDAQ	TSBK	Fri, Jun 2, 2000	4.78	4.88	4.75	4.86
599	NASDAQ	TSBK	Thu, Jun 1, 2000	4.72	4.78	4.69	4.78
598	NASDAQ	TSBK	Wed, May 31, 2000	4.63	4.63	4.56	4.56
597	NASDAQ	TSBK	Tue, May 30, 2000	4.69	4.73	4.64	4.66
596	NASDAQ	TSBK	Fri, May 26, 2000	4.53	4.63	4.53	4.63
595	NASDAQ	TSBK	Thu, May 25, 2000	4.72	4.75	4.53	4.53
594	NASDAQ	TSBK	Wed, May 24, 2000	4.72	4.73	4.72	4.73
593	NASDAQ	TSBK	Tue, May 23, 2000	4.72	4.73	4.72	4.73
592	NASDAQ	TSBK	Mon, May 22, 2000	4.75	4.75	4.72	4.73
591	NASDAQ	TSBK	Fri, May 19, 2000	4.75	4.78	4.75	4.75
590	NASDAQ	TSBK	Thu, May 18, 2000	4.81	4.81	4.75	4.75
589	NASDAQ	TSBK	Wed, May 17, 2000	4.75	4.75	4.75	4.75
588	NASDAQ	TSBK	Tue, May 16, 2000	4.72	4.75	4.72	4.75
587	NASDAQ	TSBK	Mon, May 15, 2000	4.75	4.81	4.69	4.75
586	NASDAQ	TSBK	Fri, May 12, 2000	4.69	4.72	4.69	4.72
585	NASDAQ	TSBK	Thu, May 11, 2000	4.66	4.66	4.63	4.66
584	NASDAQ	TSBK	Wed, May 10, 2000	4.66	4.72	4.63	4.72
583	NASDAQ	TSBK	Tue, May 9, 2000	4.75	4.75	4.69	4.69
582	NASDAQ	TSBK	Mon, May 8, 2000	4.67	4.67	4.67	4.67
581	NASDAQ	TSBK	Fri, May 5, 2000	4.69	4.72	4.66	4.66
580	NASDAQ	TSBK	Thu, May 4, 2000	4.72	4.72	4.72	4.72
579	NASDAQ	TSBK	Wed, May 3, 2000	4.75	4.81	4.69	4.69
578	NASDAQ	TSBK	Tue, May 2, 2000	4.84	4.88	4.78	4.78
577	NASDAQ	TSBK	Mon, May 1, 2000	4.88	4.88	4.84	4.84
576	NASDAQ	TSBK	Fri, Apr 28, 2000	4.88	4.88	4.84	4.84
575	NASDAQ	TSBK	Thu, Apr 27, 2000	4.84	4.94	4.81	4.94
574	NASDAQ	TSBK	Wed, Apr 26, 2000	4.78	4.84	4.72	4.81
573	NASDAQ	TSBK	Tue, Apr 25, 2000	4.78	4.81	4.72	4.81
572	NASDAQ	TSBK	Mon, Apr 24, 2000	4.81	4.81	4.75	4.78
571	NASDAQ	TSBK	Thu, Apr 20, 2000	4.75	4.78	4.75	4.78
570	NASDAQ	TSBK	Wed, Apr 19, 2000	4.75	4.78	4.75	4.75
569	NASDAQ	TSBK	Tue, Apr 18, 2000	4.84	4.84	4.75	4.75
568	NASDAQ	TSBK	Mon, Apr 17, 2000	4.81	4.84	4.78	4.78
567	NASDAQ	TSBK	Fri, Apr 14, 2000	4.88	4.94	4.84	4.84
566	NASDAQ	TSBK	Thu, Apr 13, 2000	4.91	4.97	4.91	4.97
565	NASDAQ	TSBK	Wed, Apr 12, 2000	4.94	5.00	4.91	5.00
564	NASDAQ	TSBK	Tue, Apr 11, 2000	4.94	5.00	4.91	4.97
563	NASDAQ	TSBK	Mon, Apr 10, 2000	4.91	5.00	4.91	4.97
562	NASDAQ	TSBK	Wed, Apr 5, 2000	4.94	4.97	4.91	4.97
561	NASDAQ	TSBK	Tue, Apr 4, 2000	4.97	4.97	4.91	4.94
560	NASDAQ	TSBK	Mon, Apr 3, 2000	4.94	4.94	4.84	4.86
559	NASDAQ	TSBK	Fri, Mar 31, 2000	4.91	4.97	4.88	4.91
558	NASDAQ	TSBK	Thu, Mar 30, 2000	4.91	4.97	4.91	4.97
557	NASDAQ	TSBK	Wed, Mar 29, 2000	4.94	4.97	4.91	4.94
556	NASDAQ	TSBK	Tue, Mar 28, 2000	4.94	4.97	4.91	4.94
555	NASDAQ	TSBK	Mon, Mar 27, 2000	4.94	4.94	4.91	4.94
554	NASDAQ	TSBK	Fri, Mar 24, 2000	4.97	5.00	4.94	4.97
553	NASDAQ	TSBK	Thu, Mar 23, 2000	5.00	5.00	4.91	4.97
552	NASDAQ	TSBK	Wed, Mar 22, 2000	4.97	5.00	4.84	4.94
551	NASDAQ	TSBK	Tue, Mar 21, 2000	5.00	5.00	4.97	4.97
550	NASDAQ	TSBK	Mon, Mar 20, 2000	5.06	5.09	5.06	5.09
549	NASDAQ	TSBK	Fri, Mar 17, 2000	5.13	5.25	5.13	5.16
548	NASDAQ	TSBK	Thu, Mar 16, 2000	5.03	5.22	5.03	5.16
547	NASDAQ	TSBK	Wed, Mar 15, 2000	4.97	5.09	4.97	5.03
546	NASDAQ	TSBK	Tue, Mar 14, 2000	4.97	4.97	4.97	4.97
545	NASDAQ	TSBK	Mon, Mar 13, 2000	5.06	5.06	4.94	5.00
544	NASDAQ	TSBK	Fri, Mar 10, 2000	5.03	5.16	5.00	5.03
543	NASDAQ	TSBK	Thu, Mar 9, 2000	5.03	5.09	5.00	5.06
542	NASDAQ	TSBK	Wed, Mar 8, 2000	5.00	5.06	5.00	5.03
541	NASDAQ	TSBK	Tue, Mar 7, 2000	5.00	5.06	5.00	5.03
540	NASDAQ	TSBK	Mon, Mar 6, 2000	5.03	5.06	5.00	5.06
539	NASDAQ	TSBK	Fri, Mar 3, 2000	5.09	5.09	5.03	5.03
538	NASDAQ	TSBK	Thu, Mar 2, 2000	5.03	5.13	5.03	5.09
537	NASDAQ	TSBK	Wed, Mar 1, 2000	5.06	5.09	5.06	5.06
536	NASDAQ	TSBK	Tue, Feb 29, 2000	5.06	5.09	5.06	5.06
535	NASDAQ	TSBK	Mon, Feb 28, 2000	5.09	5.13	5.06	5.06
534	NASDAQ	TSBK	Fri, Feb 25, 2000	5.09	5.13	5.09	5.09
533	NASDAQ	TSBK	Thu, Feb 24, 2000	5.06	5.13	5.03	5.13
532	NASDAQ	TSBK	Wed, Feb 23, 2000	5.06	5.09	5.06	5.06
531	NASDAQ	TSBK	Tue, Feb 22, 2000	4.94	5.13	4.94	5.06
530	NASDAQ	TSBK	Fri, Feb 18, 2000	5.19	5.31	4.94	4.94
529	NASDAQ	TSBK	Thu, Feb 17, 2000	5.19	5.25	5.19	5.22
528	NASDAQ	TSBK	Wed, Feb 16, 2000	5.38	5.41	5.19	5.23
527	NASDAQ	TSBK	Tue, Feb 15, 2000	5.19	5.38	5.09	5.31
526	NASDAQ	TSBK	Mon, Feb 14, 2000	5.19	5.19	5.03	5.03
525	NASDAQ	TSBK	Fri, Feb 11, 2000	5.22	5.22	5.19	5.22
524	NASDAQ	TSBK	Thu, Feb 10, 2000	5.22	5.25	5.22	5.25
523	NASDAQ	TSBK	Wed, Feb 9, 2000	5.25	5.27	5.19	5.25
522	NASDAQ	TSBK	Tue, Feb 8, 2000	5.28	5.31	5.25	5.28
521	NASDAQ	TSBK	Mon, Feb 7, 2000	5.28	5.31	5.22	5.25
520	NASDAQ	TSBK	Fri, Feb 4, 2000	5.31	5.34	5.28	5.28
519	NASDAQ	TSBK	Thu, Feb 3, 2000	5.31	5.33	5.28	5.31
518	NASDAQ	TSBK	Wed, Feb 2, 2000	5.34	5.38	5.28	5.28
517	NASDAQ	TSBK	Tue, Feb 1, 2000	5.31	5.41	5.31	5.34
516	NASDAQ	TSBK	Mon, Jan 31, 2000	5.38	5.44	5.31	5.31
515	NASDAQ	TSBK	Fri, Jan 28, 2000	5.38	5.44	5.38	5.38
514	NASDAQ	TSBK	Thu, Jan 27, 2000	5.38	5.44	5.38	5.41
513	NASDAQ	TSBK	Wed, Jan 26, 2000	5.38	5.44	5.38	5.44
512	NASDAQ	TSBK	Tue, Jan 25, 2000	5.44	5.44	5.38	5.44
511	NASDAQ	TSBK	Mon, Jan 24, 2000	5.38	5.44	5.38	5.38
510	NASDAQ	TSBK	Fri, Jan 21, 2000	5.38	5.44	5.25	5.44
509	NASDAQ	TSBK	Thu, Jan 20, 2000	5.59	5.59	5.44	5.44
508	NASDAQ	TSBK	Wed, Jan 19, 2000	5.53	5.56	5.53	5.53
507	NASDAQ	TSBK	Tue, Jan 18, 2000	5.53	5.59	5.53	5.56
506	NASDAQ	TSBK	Fri, Jan 14, 2000	5.56	5.59	5.53	5.53
505	NASDAQ	TSBK	Thu, Jan 13, 2000	5.56	5.61	5.56	5.56
504	NASDAQ	TSBK	Wed, Jan 12, 2000	5.56	5.63	5.56	5.56
503	NASDAQ	TSBK	Tue, Jan 11, 2000	5.63	5.63	5.56	5.56
502	NASDAQ	TSBK	Mon, Jan 10, 2000	5.56	5.56	5.56	5.56
501	NASDAQ	TSBK	Fri, Jan 7, 2000	5.63	5.63	5.50	5.59
500	NASDAQ	TSBK	Thu, Jan 6, 2000	5.56	5.59	5.56	5.59
499	NASDAQ	TSBK	Wed, Jan 5, 2000	5.56	5.63	5.50	5.59
498	NASDAQ	TSBK	Tue, Jan 4, 2000	5.63	5.63	5.59	5.63
497	NASDAQ	TSBK	Mon, Jan 3, 2000	5.75	5.75	5.63	5.63
496	NASDAQ	TSBK	Fri, Dec 31, 1999	5.75	5.75	5.63	5.63
495	NASDAQ	TSBK	Thu, Dec 30, 1999	5.63	5.75	5.63	5.66
494	NASDAQ	TSBK	Wed, Dec 29, 1999	5.69	5.75	5.63	5.63
493	NASDAQ	TSBK	Tue, Dec 28, 1999	5.69	5.75	5.56	5.72
492	NASDAQ	TSBK	Mon, Dec 27, 1999	5.63	5.64	5.56	5.56
491	NASDAQ	TSBK	Thu, Dec 23, 1999	5.59	5.63	5.59	5.63
490	NASDAQ	TSBK	Wed, Dec 22, 1999	5.66	5.66	5.59	5.63
489	NASDAQ	TSBK	Tue, Dec 21, 1999	5.59	5.63	5.59	5.63
488	NASDAQ	TSBK	Mon, Dec 20, 1999	5.75	5.75	5.63	5.63
487	NASDAQ	TSBK	Fri, Dec 17, 1999	5.75	5.75	5.75	5.75
486	NASDAQ	TSBK	Thu, Dec 16, 1999	5.75	5.78	5.75	5.75
485	NASDAQ	TSBK	Wed, Dec 15, 1999	5.75	5.84	5.75	5.75
484	NASDAQ	TSBK	Tue, Dec 14, 1999	5.84	5.88	5.75	5.75
483	NASDAQ	TSBK	Mon, Dec 13, 1999	5.75	5.84	5.69	5.78
482	NASDAQ	TSBK	Fri, Dec 10, 1999	5.91	5.91	5.75	5.75
481	NASDAQ	TSBK	Thu, Dec 9, 1999	5.88	5.91	5.88	5.91
480	NASDAQ	TSBK	Wed, Dec 8, 1999	5.88	5.91	5.88	5.91
479	NASDAQ	TSBK	Tue, Dec 7, 1999	5.88	5.91	5.88	5.91
478	NASDAQ	TSBK	Mon, Dec 6, 1999	5.91	5.94	5.88	5.88
477	NASDAQ	TSBK	Fri, Dec 3, 1999	5.91	5.97	5.88	5.94
476	NASDAQ	TSBK	Thu, Dec 2, 1999	5.94	5.97	5.88	5.94
475	NASDAQ	TSBK	Wed, Dec 1, 1999	5.88	5.97	5.88	5.94
474	NASDAQ	TSBK	Tue, Nov 30, 1999	5.97	6.00	5.88	5.88
473	NASDAQ	TSBK	Mon, Nov 29, 1999	5.91	6.00	5.91	5.97
472	NASDAQ	TSBK	Fri, Nov 26, 1999	5.91	5.91	5.91	5.91
471	NASDAQ	TSBK	Wed, Nov 24, 1999	5.91	5.97	5.91	5.91
470	NASDAQ	TSBK	Tue, Nov 23, 1999	5.94	5.97	5.91	5.91
469	NASDAQ	TSBK	Mon, Nov 22, 1999	5.94	6.00	5.94	5.97
468	NASDAQ	TSBK	Fri, Nov 19, 1999	5.91	6.00	5.91	6.00
467	NASDAQ	TSBK	Thu, Nov 18, 1999	5.97	5.97	5.88	5.94
466	NASDAQ	TSBK	Wed, Nov 17, 1999	5.91	5.97	5.88	5.97
465	NASDAQ	TSBK	Tue, Nov 16, 1999	5.94	5.94	5.88	5.91
464	NASDAQ	TSBK	Mon, Nov 15, 1999	5.81	5.94	5.81	5.94
463	NASDAQ	TSBK	Fri, Nov 12, 1999	5.81	5.84	5.81	5.84
462	NASDAQ	TSBK	Thu, Nov 11, 1999	5.84	5.88	5.81	5.84
461	NASDAQ	TSBK	Wed, Nov 10, 1999	5.94	5.94	5.81	5.84
460	NASDAQ	TSBK	Tue, Nov 9, 1999	5.97	6.00	5.91	6.00
459	NASDAQ	TSBK	Mon, Nov 8, 1999	5.88	6.13	5.88	6.03
458	NASDAQ	TSBK	Fri, Nov 5, 1999	5.84	5.88	5.84	5.88
457	NASDAQ	TSBK	Wed, Nov 3, 1999	5.94	5.94	5.88	5.88
456	NASDAQ	TSBK	Tue, Nov 2, 1999	5.88	5.91	5.88	5.91
455	NASDAQ	TSBK	Mon, Nov 1, 1999	5.88	5.94	5.88	5.94
454	NASDAQ	TSBK	Fri, Oct 29, 1999	5.88	5.94	5.84	5.94
453	NASDAQ	TSBK	Thu, Oct 28, 1999	5.75	5.88	5.75	5.84
452	NASDAQ	TSBK	Wed, Oct 27, 1999	5.53	5.81	5.53	5.66
451	NASDAQ	TSBK	Tue, Oct 26, 1999	5.50	5.63	5.47	5.53
450	NASDAQ	TSBK	Mon, Oct 25, 1999	5.44	5.63	5.44	5.50
449	NASDAQ	TSBK	Fri, Oct 22, 1999	5.56	5.63	5.50	5.63
448	NASDAQ	TSBK	Thu, Oct 21, 1999	5.44	5.50	5.31	5.38
447	NASDAQ	TSBK	Wed, Oct 20, 1999	5.47	5.50	5.44	5.44
446	NASDAQ	TSBK	Tue, Oct 19, 1999	5.47	5.53	5.47	5.48
445	NASDAQ	TSBK	Mon, Oct 18, 1999	5.53	5.53	5.53	5.53
444	NASDAQ	TSBK	Fri, Oct 15, 1999	5.56	5.56	5.47	5.47
443	NASDAQ	TSBK	Thu, Oct 14, 1999	5.69	5.69	5.56	5.56
442	NASDAQ	TSBK	Wed, Oct 13, 1999	5.78	5.78	5.69	5.75
441	NASDAQ	TSBK	Tue, Oct 12, 1999	5.81	5.88	5.81	5.81
440	NASDAQ	TSBK	Mon, Oct 11, 1999	5.88	5.88	5.81	5.81
439	NASDAQ	TSBK	Fri, Oct 8, 1999	5.88	5.88	5.88	5.88
438	NASDAQ	TSBK	Thu, Oct 7, 1999	5.94	5.94	5.94	5.94
437	NASDAQ	TSBK	Wed, Oct 6, 1999	5.91	5.91	5.81	5.88
436	NASDAQ	TSBK	Tue, Oct 5, 1999	5.84	5.84	5.84	5.84
435	NASDAQ	TSBK	Mon, Oct 4, 1999	5.84	5.88	5.75	5.81
434	NASDAQ	TSBK	Fri, Oct 1, 1999	5.75	5.81	5.75	5.81
433	NASDAQ	TSBK	Thu, Sep 30, 1999	5.88	5.88	5.72	5.72
432	NASDAQ	TSBK	Wed, Sep 29, 1999	5.81	5.88	5.69	5.69
431	NASDAQ	TSBK	Tue, Sep 28, 1999	5.88	5.88	5.81	5.81
430	NASDAQ	TSBK	Mon, Sep 27, 1999	6.00	6.00	5.81	5.88
429	NASDAQ	TSBK	Fri, Sep 24, 1999	6.00	6.00	5.94	5.94
428	NASDAQ	TSBK	Thu, Sep 23, 1999	6.00	6.09	6.00	6.00
427	NASDAQ	TSBK	Wed, Sep 22, 1999	6.19	6.19	6.03	6.03
426	NASDAQ	TSBK	Tue, Sep 21, 1999	6.13	6.19	6.00	6.00
425	NASDAQ	TSBK	Mon, Sep 20, 1999	6.13	6.13	6.13	6.13
424	NASDAQ	TSBK	Fri, Sep 17, 1999	6.19	6.19	6.13	6.13
423	NASDAQ	TSBK	Thu, Sep 16, 1999	6.25	6.25	6.19	6.19
422	NASDAQ	TSBK	Wed, Sep 15, 1999	6.25	6.25	6.19	6.19
421	NASDAQ	TSBK	Tue, Sep 14, 1999	6.16	6.25	6.13	6.25
420	NASDAQ	TSBK	Mon, Sep 13, 1999	6.25	6.25	6.19	6.22
419	NASDAQ	TSBK	Fri, Sep 10, 1999	6.19	6.25	6.16	6.22
418	NASDAQ	TSBK	Thu, Sep 9, 1999	6.16	6.19	6.16	6.19
417	NASDAQ	TSBK	Wed, Sep 8, 1999	6.22	6.31	6.16	6.16
416	NASDAQ	TSBK	Tue, Sep 7, 1999	6.34	6.34	6.25	6.31
415	NASDAQ	TSBK	Fri, Sep 3, 1999	6.19	6.38	6.19	6.38
414	NASDAQ	TSBK	Thu, Sep 2, 1999	6.25	6.25	6.19	6.25
413	NASDAQ	TSBK	Wed, Sep 1, 1999	6.31	6.31	6.25	6.25
412	NASDAQ	TSBK	Tue, Aug 31, 1999	6.31	6.38	6.31	6.31
411	NASDAQ	TSBK	Mon, Aug 30, 1999	6.41	6.41	6.31	6.31
410	NASDAQ	TSBK	Fri, Aug 27, 1999	6.47	6.50	6.44	6.44
409	NASDAQ	TSBK	Thu, Aug 26, 1999	6.50	6.50	6.44	6.50
408	NASDAQ	TSBK	Wed, Aug 25, 1999	6.50	6.50	6.41	6.44
407	NASDAQ	TSBK	Tue, Aug 24, 1999	6.53	6.63	6.41	6.50
406	NASDAQ	TSBK	Mon, Aug 23, 1999	6.50	6.56	6.41	6.44
405	NASDAQ	TSBK	Fri, Aug 20, 1999	6.44	6.50	6.41	6.44
404	NASDAQ	TSBK	Thu, Aug 19, 1999	6.53	6.63	6.44	6.44
403	NASDAQ	TSBK	Wed, Aug 18, 1999	6.50	6.56	6.50	6.53
402	NASDAQ	TSBK	Tue, Aug 17, 1999	6.31	6.44	6.31	6.44
401	NASDAQ	TSBK	Mon, Aug 16, 1999	6.16	6.44	6.13	6.31
400	NASDAQ	TSBK	Fri, Aug 13, 1999	6.06	6.19	6.03	6.03
399	NASDAQ	TSBK	Thu, Aug 12, 1999	6.13	6.13	6.03	6.03
398	NASDAQ	TSBK	Wed, Aug 11, 1999	6.03	6.05	6.03	6.05
397	NASDAQ	TSBK	Tue, Aug 10, 1999	6.06	6.06	6.03	6.03
396	NASDAQ	TSBK	Mon, Aug 9, 1999	6.25	6.31	6.06	6.06
395	NASDAQ	TSBK	Fri, Aug 6, 1999	6.09	6.13	6.09	6.09
394	NASDAQ	TSBK	Thu, Aug 5, 1999	6.19	6.19	6.09	6.13
393	NASDAQ	TSBK	Wed, Aug 4, 1999	6.19	6.19	6.19	6.19
392	NASDAQ	TSBK	Tue, Aug 3, 1999	6.25	6.25	6.19	6.19
391	NASDAQ	TSBK	Mon, Aug 2, 1999	6.19	6.19	6.16	6.19
390	NASDAQ	TSBK	Fri, Jul 30, 1999	6.19	6.19	6.19	6.19
389	NASDAQ	TSBK	Thu, Jul 29, 1999	6.25	6.25	6.19	6.19
388	NASDAQ	TSBK	Wed, Jul 28, 1999	6.25	6.34	6.25	6.30
387	NASDAQ	TSBK	Tue, Jul 27, 1999	6.31	6.31	6.31	6.31
386	NASDAQ	TSBK	Mon, Jul 26, 1999	6.31	6.31	6.31	6.31
385	NASDAQ	TSBK	Fri, Jul 23, 1999	6.34	6.38	6.31	6.31
384	NASDAQ	TSBK	Thu, Jul 22, 1999	6.34	6.36	6.34	6.36
383	NASDAQ	TSBK	Wed, Jul 21, 1999	6.28	6.38	6.25	6.38
382	NASDAQ	TSBK	Tue, Jul 20, 1999	6.25	6.28	6.22	6.28
381	NASDAQ	TSBK	Mon, Jul 19, 1999	6.22	6.25	6.19	6.22
380	NASDAQ	TSBK	Fri, Jul 16, 1999	6.19	6.31	6.13	6.31
379	NASDAQ	TSBK	Thu, Jul 15, 1999	6.03	6.19	6.03	6.16
378	NASDAQ	TSBK	Wed, Jul 14, 1999	5.91	6.00	5.91	6.00
377	NASDAQ	TSBK	Tue, Jul 13, 1999	5.91	5.97	5.88	5.91
376	NASDAQ	TSBK	Mon, Jul 12, 1999	5.84	5.94	5.81	5.94
375	NASDAQ	TSBK	Fri, Jul 9, 1999	5.97	5.97	5.88	5.88
374	NASDAQ	TSBK	Thu, Jul 8, 1999	5.88	5.91	5.88	5.91
373	NASDAQ	TSBK	Wed, Jul 7, 1999	5.84	5.91	5.84	5.91
372	NASDAQ	TSBK	Tue, Jul 6, 1999	5.81	5.88	5.81	5.84
371	NASDAQ	TSBK	Fri, Jul 2, 1999	5.91	5.91	5.81	5.81
370	NASDAQ	TSBK	Thu, Jul 1, 1999	5.91	5.91	5.84	5.84
369	NASDAQ	TSBK	Wed, Jun 30, 1999	5.91	5.91	5.88	5.88
368	NASDAQ	TSBK	Tue, Jun 29, 1999	5.84	6.03	5.81	5.94
367	NASDAQ	TSBK	Mon, Jun 28, 1999	6.00	6.00	5.81	5.88
366	NASDAQ	TSBK	Fri, Jun 25, 1999	5.75	5.78	5.75	5.78
365	NASDAQ	TSBK	Thu, Jun 24, 1999	5.75	5.75	5.72	5.72
364	NASDAQ	TSBK	Wed, Jun 23, 1999	5.81	5.81	5.78	5.78
363	NASDAQ	TSBK	Tue, Jun 22, 1999	5.97	5.97	5.84	5.88
362	NASDAQ	TSBK	Mon, Jun 21, 1999	5.81	5.94	5.81	5.94
361	NASDAQ	TSBK	Fri, Jun 18, 1999	5.75	5.88	5.75	5.88
360	NASDAQ	TSBK	Thu, Jun 17, 1999	5.69	5.75	5.69	5.75
359	NASDAQ	TSBK	Wed, Jun 16, 1999	5.72	5.72	5.69	5.69
358	NASDAQ	TSBK	Tue, Jun 15, 1999	5.69	5.69	5.69	5.69
357	NASDAQ	TSBK	Mon, Jun 14, 1999	5.66	5.72	5.66	5.69
356	NASDAQ	TSBK	Fri, Jun 11, 1999	5.72	5.72	5.66	5.66
355	NASDAQ	TSBK	Thu, Jun 10, 1999	5.72	5.72	5.69	5.69
354	NASDAQ	TSBK	Wed, Jun 9, 1999	5.66	5.69	5.66	5.69
353	NASDAQ	TSBK	Tue, Jun 8, 1999	5.69	5.75	5.66	5.66
352	NASDAQ	TSBK	Mon, Jun 7, 1999	5.75	5.75	5.69	5.69
351	NASDAQ	TSBK	Fri, Jun 4, 1999	5.66	5.69	5.66	5.69
350	NASDAQ	TSBK	Thu, Jun 3, 1999	5.69	5.75	5.66	5.66
349	NASDAQ	TSBK	Wed, Jun 2, 1999	5.69	5.69	5.66	5.69
348	NASDAQ	TSBK	Tue, Jun 1, 1999	5.81	5.81	5.66	5.69
347	NASDAQ	TSBK	Fri, May 28, 1999	5.63	5.81	5.50	5.69
346	NASDAQ	TSBK	Thu, May 27, 1999	5.66	5.67	5.63	5.63
345	NASDAQ	TSBK	Wed, May 26, 1999	5.75	5.78	5.63	5.66
344	NASDAQ	TSBK	Tue, May 25, 1999	5.75	5.75	5.72	5.72
343	NASDAQ	TSBK	Mon, May 24, 1999	6.00	6.00	5.69	5.81
342	NASDAQ	TSBK	Fri, May 21, 1999	5.97	6.03	5.88	5.88
341	NASDAQ	TSBK	Thu, May 20, 1999	5.97	6.25	5.97	6.03
340	NASDAQ	TSBK	Wed, May 19, 1999	5.88	5.94	5.88	5.91
339	NASDAQ	TSBK	Tue, May 18, 1999	5.88	5.88	5.81	5.88
338	NASDAQ	TSBK	Mon, May 17, 1999	5.94	5.97	5.94	5.97
337	NASDAQ	TSBK	Fri, May 14, 1999	6.00	6.00	5.75	5.94
336	NASDAQ	TSBK	Thu, May 13, 1999	5.88	6.00	5.88	5.97
335	NASDAQ	TSBK	Wed, May 12, 1999	5.72	5.88	5.72	5.81
334	NASDAQ	TSBK	Tue, May 11, 1999	5.69	5.81	5.69	5.75
333	NASDAQ	TSBK	Mon, May 10, 1999	5.81	5.88	5.63	5.81
332	NASDAQ	TSBK	Fri, May 7, 1999	5.81	5.84	5.66	5.84
331	NASDAQ	TSBK	Thu, May 6, 1999	5.88	5.94	5.81	5.81
330	NASDAQ	TSBK	Wed, May 5, 1999	5.97	5.97	5.84	5.91
329	NASDAQ	TSBK	Tue, May 4, 1999	5.78	5.97	5.78	5.88
328	NASDAQ	TSBK	Mon, May 3, 1999	5.69	5.81	5.59	5.69
327	NASDAQ	TSBK	Fri, Apr 30, 1999	5.81	5.81	5.63	5.66
326	NASDAQ	TSBK	Thu, Apr 29, 1999	5.88	5.94	5.88	5.94
325	NASDAQ	TSBK	Wed, Apr 28, 1999	5.78	5.81	5.75	5.81
324	NASDAQ	TSBK	Tue, Apr 27, 1999	5.78	5.78	5.69	5.78
323	NASDAQ	TSBK	Mon, Apr 26, 1999	5.66	5.81	5.66	5.75
322	NASDAQ	TSBK	Fri, Apr 23, 1999	5.78	5.78	5.63	5.66
321	NASDAQ	TSBK	Thu, Apr 22, 1999	5.56	5.81	5.56	5.75
320	NASDAQ	TSBK	Wed, Apr 21, 1999	5.44	5.44	5.34	5.38
319	NASDAQ	TSBK	Tue, Apr 20, 1999	5.66	5.66	5.38	5.41
318	NASDAQ	TSBK	Mon, Apr 19, 1999	5.88	5.94	5.69	5.69
317	NASDAQ	TSBK	Fri, Apr 16, 1999	6.00	6.00	5.88	5.94
316	NASDAQ	TSBK	Thu, Apr 15, 1999	5.78	5.97	5.78	5.97
315	NASDAQ	TSBK	Wed, Apr 14, 1999	5.53	5.88	5.53	5.88
314	NASDAQ	TSBK	Tue, Apr 13, 1999	5.44	5.53	5.44	5.47
313	NASDAQ	TSBK	Mon, Apr 12, 1999	5.50	5.50	5.41	5.41
312	NASDAQ	TSBK	Fri, Apr 9, 1999	5.53	5.53	5.50	5.50
311	NASDAQ	TSBK	Thu, Apr 8, 1999	5.50	5.56	5.41	5.56
310	NASDAQ	TSBK	Wed, Apr 7, 1999	5.56	5.59	5.50	5.53
309	NASDAQ	TSBK	Tue, Apr 6, 1999	5.75	5.78	5.56	5.56
308	NASDAQ	TSBK	Mon, Apr 5, 1999	5.78	5.81	5.75	5.75
307	NASDAQ	TSBK	Thu, Apr 1, 1999	5.78	5.81	5.75	5.81
306	NASDAQ	TSBK	Wed, Mar 31, 1999	5.75	5.84	5.75	5.78
305	NASDAQ	TSBK	Tue, Mar 30, 1999	5.78	5.81	5.75	5.75
304	NASDAQ	TSBK	Mon, Mar 29, 1999	5.78	5.84	5.78	5.81
303	NASDAQ	TSBK	Fri, Mar 26, 1999	5.88	5.88	5.78	5.81
302	NASDAQ	TSBK	Thu, Mar 25, 1999	5.88	5.91	5.78	5.88
301	NASDAQ	TSBK	Wed, Mar 24, 1999	5.91	5.91	5.75	5.78
300	NASDAQ	TSBK	Tue, Mar 23, 1999	5.88	5.91	5.88	5.88
299	NASDAQ	TSBK	Mon, Mar 22, 1999	5.88	5.97	5.88	5.88
298	NASDAQ	TSBK	Fri, Mar 19, 1999	5.94	5.94	5.88	5.94
297	NASDAQ	TSBK	Thu, Mar 18, 1999	5.88	5.94	5.88	5.88
296	NASDAQ	TSBK	Wed, Mar 17, 1999	5.97	5.97	5.91	5.94
295	NASDAQ	TSBK	Tue, Mar 16, 1999	5.91	6.00	5.91	6.00
294	NASDAQ	TSBK	Mon, Mar 15, 1999	5.97	5.97	5.81	5.97
293	NASDAQ	TSBK	Fri, Mar 12, 1999	5.88	5.91	5.88	5.88
292	NASDAQ	TSBK	Thu, Mar 11, 1999	5.94	5.97	5.88	5.88
291	NASDAQ	TSBK	Wed, Mar 10, 1999	5.81	5.91	5.81	5.88
290	NASDAQ	TSBK	Tue, Mar 9, 1999	5.81	5.88	5.81	5.81
289	NASDAQ	TSBK	Mon, Mar 8, 1999	5.91	5.94	5.91	5.91
288	NASDAQ	TSBK	Fri, Mar 5, 1999	5.91	6.00	5.91	5.91
287	NASDAQ	TSBK	Thu, Mar 4, 1999	5.91	5.97	5.91	5.91
286	NASDAQ	TSBK	Wed, Mar 3, 1999	5.91	6.00	5.91	5.91
285	NASDAQ	TSBK	Tue, Mar 2, 1999	6.00	6.00	5.88	5.97
284	NASDAQ	TSBK	Mon, Mar 1, 1999	5.91	5.97	5.84	5.94
283	NASDAQ	TSBK	Fri, Feb 26, 1999	5.88	5.91	5.78	5.91
282	NASDAQ	TSBK	Thu, Feb 25, 1999	5.84	5.91	5.81	5.81
281	NASDAQ	TSBK	Wed, Feb 24, 1999	5.91	5.91	5.91	5.91
280	NASDAQ	TSBK	Tue, Feb 23, 1999	5.91	5.97	5.88	5.97
279	NASDAQ	TSBK	Mon, Feb 22, 1999	6.00	6.00	5.88	5.91
278	NASDAQ	TSBK	Fri, Feb 19, 1999	6.22	6.22	5.97	6.09
277	NASDAQ	TSBK	Thu, Feb 18, 1999	6.09	6.25	6.09	6.19
276	NASDAQ	TSBK	Wed, Feb 17, 1999	6.13	6.16	6.09	6.16
275	NASDAQ	TSBK	Tue, Feb 16, 1999	6.19	6.19	6.09	6.13
274	NASDAQ	TSBK	Fri, Feb 12, 1999	6.19	6.19	6.13	6.16
273	NASDAQ	TSBK	Thu, Feb 11, 1999	6.19	6.19	6.16	6.19
272	NASDAQ	TSBK	Wed, Feb 10, 1999	6.19	6.22	6.16	6.16
271	NASDAQ	TSBK	Tue, Feb 9, 1999	6.19	6.25	6.03	6.19
270	NASDAQ	TSBK	Mon, Feb 8, 1999	6.06	6.25	6.00	6.25
269	NASDAQ	TSBK	Fri, Feb 5, 1999	5.81	5.94	5.63	5.75
268	NASDAQ	TSBK	Thu, Feb 4, 1999	6.00	6.06	5.75	5.81
267	NASDAQ	TSBK	Wed, Feb 3, 1999	6.16	6.22	5.81	6.06
266	NASDAQ	TSBK	Tue, Feb 2, 1999	6.19	6.19	6.13	6.16
265	NASDAQ	TSBK	Mon, Feb 1, 1999	6.22	6.22	6.13	6.16
264	NASDAQ	TSBK	Fri, Jan 29, 1999	6.06	6.06	5.94	6.00
263	NASDAQ	TSBK	Thu, Jan 28, 1999	6.25	6.25	6.06	6.06
262	NASDAQ	TSBK	Wed, Jan 27, 1999	6.31	6.31	6.25	6.28
261	NASDAQ	TSBK	Tue, Jan 26, 1999	6.19	6.28	6.19	6.22
260	NASDAQ	TSBK	Mon, Jan 25, 1999	6.22	6.25	6.19	6.19
259	NASDAQ	TSBK	Fri, Jan 22, 1999	6.19	6.22	6.16	6.22
258	NASDAQ	TSBK	Thu, Jan 21, 1999	6.19	6.25	6.19	6.19
257	NASDAQ	TSBK	Wed, Jan 20, 1999	6.19	6.31	6.19	6.19
256	NASDAQ	TSBK	Tue, Jan 19, 1999	6.31	6.31	6.16	6.31
255	NASDAQ	TSBK	Fri, Jan 15, 1999	6.09	6.25	6.09	6.25
254	NASDAQ	TSBK	Thu, Jan 14, 1999	6.09	6.13	6.06	6.13
253	NASDAQ	TSBK	Wed, Jan 13, 1999	6.13	6.25	6.00	6.03
252	NASDAQ	TSBK	Tue, Jan 12, 1999	6.28	6.28	6.16	6.22
251	NASDAQ	TSBK	Mon, Jan 11, 1999	6.22	6.28	6.19	6.22
250	NASDAQ	TSBK	Fri, Jan 8, 1999	6.31	6.31	6.22	6.22
249	NASDAQ	TSBK	Thu, Jan 7, 1999	6.47	6.50	6.31	6.31
248	NASDAQ	TSBK	Wed, Jan 6, 1999	6.19	6.50	6.19	6.34
247	NASDAQ	TSBK	Tue, Jan 5, 1999	6.19	6.22	6.13	6.22
246	NASDAQ	TSBK	Mon, Jan 4, 1999	6.06	6.19	6.06	6.13
245	NASDAQ	TSBK	Thu, Dec 31, 1998	6.06	6.22	6.06	6.13
244	NASDAQ	TSBK	Wed, Dec 30, 1998	6.13	6.19	6.06	6.09
243	NASDAQ	TSBK	Tue, Dec 29, 1998	6.06	6.22	6.06	6.19
242	NASDAQ	TSBK	Mon, Dec 28, 1998	6.06	6.19	5.97	6.06
241	NASDAQ	TSBK	Thu, Dec 24, 1998	6.09	6.16	6.03	6.03
240	NASDAQ	TSBK	Wed, Dec 23, 1998	6.16	6.16	6.09	6.09
239	NASDAQ	TSBK	Tue, Dec 22, 1998	6.19	6.31	6.16	6.19
238	NASDAQ	TSBK	Mon, Dec 21, 1998	6.16	6.19	6.16	6.19
237	NASDAQ	TSBK	Fri, Dec 18, 1998	6.19	6.19	6.19	6.19
236	NASDAQ	TSBK	Thu, Dec 17, 1998	5.94	6.25	5.94	6.19
235	NASDAQ	TSBK	Wed, Dec 16, 1998	6.00	6.06	5.94	5.94
234	NASDAQ	TSBK	Tue, Dec 15, 1998	5.94	6.00	5.94	5.97
233	NASDAQ	TSBK	Mon, Dec 14, 1998	6.06	6.13	5.94	5.97
232	NASDAQ	TSBK	Fri, Dec 11, 1998	6.31	6.31	6.19	6.19
231	NASDAQ	TSBK	Thu, Dec 10, 1998	6.28	6.44	6.28	6.28
230	NASDAQ	TSBK	Wed, Dec 9, 1998	6.34	6.34	6.25	6.25
229	NASDAQ	TSBK	Tue, Dec 8, 1998	6.47	6.47	6.34	6.47
228	NASDAQ	TSBK	Mon, Dec 7, 1998	6.50	6.50	6.31	6.41
227	NASDAQ	TSBK	Fri, Dec 4, 1998	6.50	6.50	6.44	6.50
226	NASDAQ	TSBK	Thu, Dec 3, 1998	6.44	6.50	6.44	6.50
225	NASDAQ	TSBK	Wed, Dec 2, 1998	6.50	6.50	6.50	6.50
224	NASDAQ	TSBK	Tue, Dec 1, 1998	6.38	6.50	6.38	6.41
223	NASDAQ	TSBK	Mon, Nov 30, 1998	6.88	6.88	6.31	6.31
222	NASDAQ	TSBK	Fri, Nov 27, 1998	6.94	6.94	6.94	6.94
221	NASDAQ	TSBK	Wed, Nov 25, 1998	6.94	6.94	6.75	6.75
220	NASDAQ	TSBK	Tue, Nov 24, 1998	7.03	7.13	7.00	7.00
219	NASDAQ	TSBK	Mon, Nov 23, 1998	6.94	7.19	6.88	7.16
218	NASDAQ	TSBK	Fri, Nov 20, 1998	6.84	7.00	6.72	7.00
217	NASDAQ	TSBK	Thu, Nov 19, 1998	6.78	6.84	6.72	6.72
216	NASDAQ	TSBK	Wed, Nov 18, 1998	6.69	6.81	6.69	6.75
215	NASDAQ	TSBK	Tue, Nov 17, 1998	7.00	7.00	6.69	6.69
214	NASDAQ	TSBK	Mon, Nov 16, 1998	6.84	7.19	6.84	7.03
213	NASDAQ	TSBK	Fri, Nov 13, 1998	6.84	6.84	6.63	6.63
212	NASDAQ	TSBK	Thu, Nov 12, 1998	6.75	6.75	6.56	6.63
211	NASDAQ	TSBK	Wed, Nov 11, 1998	6.56	6.75	6.50	6.75
210	NASDAQ	TSBK	Tue, Nov 10, 1998	6.69	6.69	6.56	6.63
209	NASDAQ	TSBK	Mon, Nov 9, 1998	6.94	6.94	6.50	6.63
208	NASDAQ	TSBK	Fri, Nov 6, 1998	7.13	7.13	6.94	7.00
207	NASDAQ	TSBK	Thu, Nov 5, 1998	7.19	7.19	6.94	7.06
206	NASDAQ	TSBK	Wed, Nov 4, 1998	6.75	7.13	6.63	6.88
205	NASDAQ	TSBK	Tue, Nov 3, 1998	6.53	6.56	6.53	6.56
204	NASDAQ	TSBK	Mon, Nov 2, 1998	6.50	6.75	6.47	6.56
203	NASDAQ	TSBK	Fri, Oct 30, 1998	6.38	6.69	6.25	6.69
202	NASDAQ	TSBK	Thu, Oct 29, 1998	6.00	6.38	5.97	6.38
201	NASDAQ	TSBK	Wed, Oct 28, 1998	5.97	6.00	5.94	5.97
200	NASDAQ	TSBK	Tue, Oct 27, 1998	6.03	6.03	5.94	5.97
199	NASDAQ	TSBK	Mon, Oct 26, 1998	6.00	6.13	5.94	6.00
198	NASDAQ	TSBK	Fri, Oct 23, 1998	5.94	6.03	5.88	6.00
197	NASDAQ	TSBK	Thu, Oct 22, 1998	5.81	5.97	5.75	5.81
196	NASDAQ	TSBK	Wed, Oct 21, 1998	5.97	5.97	5.75	5.81
195	NASDAQ	TSBK	Tue, Oct 20, 1998	5.69	5.97	5.63	5.97
194	NASDAQ	TSBK	Mon, Oct 19, 1998	5.91	6.06	5.63	5.81
193	NASDAQ	TSBK	Fri, Oct 16, 1998	6.13	6.19	5.91	5.94
192	NASDAQ	TSBK	Thu, Oct 15, 1998	5.50	6.03	5.44	6.00
191	NASDAQ	TSBK	Wed, Oct 14, 1998	5.38	5.50	5.38	5.47
190	NASDAQ	TSBK	Tue, Oct 13, 1998	5.41	5.50	5.41	5.41
189	NASDAQ	TSBK	Mon, Oct 12, 1998	5.47	5.66	5.38	5.50
188	NASDAQ	TSBK	Fri, Oct 9, 1998	5.56	5.63	5.31	5.38
187	NASDAQ	TSBK	Thu, Oct 8, 1998	5.75	5.81	5.00	5.38
186	NASDAQ	TSBK	Wed, Oct 7, 1998	5.94	5.94	5.78	5.78
185	NASDAQ	TSBK	Tue, Oct 6, 1998	5.88	6.00	5.88	5.88
184	NASDAQ	TSBK	Mon, Oct 5, 1998	6.31	6.31	5.88	5.88
183	NASDAQ	TSBK	Fri, Oct 2, 1998	6.38	6.44	6.38	6.38
182	NASDAQ	TSBK	Thu, Oct 1, 1998	6.44	6.56	6.38	6.47
181	NASDAQ	TSBK	Wed, Sep 30, 1998	6.56	6.56	6.44	6.56
180	NASDAQ	TSBK	Tue, Sep 29, 1998	6.50	6.59	6.38	6.56
179	NASDAQ	TSBK	Mon, Sep 28, 1998	6.53	6.53	6.38	6.50
178	NASDAQ	TSBK	Fri, Sep 25, 1998	6.34	6.63	6.34	6.56
177	NASDAQ	TSBK	Thu, Sep 24, 1998	6.25	6.38	6.25	6.31
176	NASDAQ	TSBK	Wed, Sep 23, 1998	6.19	6.31	6.16	6.25
175	NASDAQ	TSBK	Tue, Sep 22, 1998	6.13	6.25	6.09	6.19
174	NASDAQ	TSBK	Mon, Sep 21, 1998	6.09	6.13	6.09	6.13
173	NASDAQ	TSBK	Fri, Sep 18, 1998	6.06	6.28	6.06	6.28
172	NASDAQ	TSBK	Thu, Sep 17, 1998	6.34	6.34	5.91	6.19
171	NASDAQ	TSBK	Wed, Sep 16, 1998	6.31	6.38	6.25	6.38
170	NASDAQ	TSBK	Tue, Sep 15, 1998	6.31	6.38	6.28	6.31
169	NASDAQ	TSBK	Mon, Sep 14, 1998	6.31	6.38	6.25	6.28
168	NASDAQ	TSBK	Fri, Sep 11, 1998	6.13	6.31	6.13	6.13
167	NASDAQ	TSBK	Thu, Sep 10, 1998	6.25	6.31	6.13	6.13
166	NASDAQ	TSBK	Wed, Sep 9, 1998	6.44	6.56	6.31	6.38
165	NASDAQ	TSBK	Tue, Sep 8, 1998	6.50	6.50	6.25	6.31
164	NASDAQ	TSBK	Fri, Sep 4, 1998	6.25	6.31	6.16	6.31
163	NASDAQ	TSBK	Thu, Sep 3, 1998	6.25	6.31	6.09	6.09
162	NASDAQ	TSBK	Wed, Sep 2, 1998	6.00	6.41	5.88	6.25
161	NASDAQ	TSBK	Tue, Sep 1, 1998	5.88	6.09	5.81	5.88
160	NASDAQ	TSBK	Mon, Aug 31, 1998	6.41	6.41	5.75	5.88
159	NASDAQ	TSBK	Fri, Aug 28, 1998	6.44	6.88	6.25	6.50
158	NASDAQ	TSBK	Thu, Aug 27, 1998	6.56	6.88	5.38	6.25
157	NASDAQ	TSBK	Wed, Aug 26, 1998	7.00	7.00	6.53	6.81
156	NASDAQ	TSBK	Tue, Aug 25, 1998	7.13	7.16	7.00	7.00
155	NASDAQ	TSBK	Mon, Aug 24, 1998	7.06	7.19	6.94	7.06
154	NASDAQ	TSBK	Fri, Aug 21, 1998	7.63	7.69	7.06	7.31
153	NASDAQ	TSBK	Thu, Aug 20, 1998	7.75	7.81	7.63	7.75
152	NASDAQ	TSBK	Wed, Aug 19, 1998	7.75	7.81	7.69	7.81
151	NASDAQ	TSBK	Tue, Aug 18, 1998	7.75	8.00	7.69	7.75
150	NASDAQ	TSBK	Mon, Aug 17, 1998	7.81	8.00	7.69	7.81
149	NASDAQ	TSBK	Fri, Aug 14, 1998	7.38	7.94	7.34	7.88
148	NASDAQ	TSBK	Thu, Aug 13, 1998	7.44	7.50	7.38	7.44
147	NASDAQ	TSBK	Wed, Aug 12, 1998	7.13	7.38	7.13	7.38
146	NASDAQ	TSBK	Tue, Aug 11, 1998	7.31	7.31	7.00	7.13
145	NASDAQ	TSBK	Mon, Aug 10, 1998	7.50	7.50	7.31	7.38
144	NASDAQ	TSBK	Fri, Aug 7, 1998	7.50	7.50	7.25	7.38
143	NASDAQ	TSBK	Thu, Aug 6, 1998	7.28	7.63	7.28	7.50
142	NASDAQ	TSBK	Wed, Aug 5, 1998	7.16	7.28	7.16	7.16
141	NASDAQ	TSBK	Tue, Aug 4, 1998	7.16	7.25	7.06	7.13
140	NASDAQ	TSBK	Mon, Aug 3, 1998	7.38	7.47	7.16	7.16
139	NASDAQ	TSBK	Fri, Jul 31, 1998	7.63	7.63	7.38	7.38
138	NASDAQ	TSBK	Thu, Jul 30, 1998	7.63	7.75	7.53	7.56
137	NASDAQ	TSBK	Wed, Jul 29, 1998	7.63	7.75	7.53	7.63
136	NASDAQ	TSBK	Tue, Jul 28, 1998	7.97	7.97	7.56	7.56
135	NASDAQ	TSBK	Mon, Jul 27, 1998	7.97	8.03	7.97	7.97
134	NASDAQ	TSBK	Fri, Jul 24, 1998	7.97	8.00	7.97	7.97
133	NASDAQ	TSBK	Thu, Jul 23, 1998	8.00	8.06	7.97	7.97
132	NASDAQ	TSBK	Wed, Jul 22, 1998	8.13	8.13	8.03	8.13
131	NASDAQ	TSBK	Tue, Jul 21, 1998	8.06	8.06	7.94	8.06
130	NASDAQ	TSBK	Mon, Jul 20, 1998	8.00	8.13	8.00	8.00
129	NASDAQ	TSBK	Fri, Jul 17, 1998	8.13	8.13	7.88	8.00
128	NASDAQ	TSBK	Thu, Jul 16, 1998	8.19	8.34	8.19	8.19
127	NASDAQ	TSBK	Wed, Jul 15, 1998	8.38	8.38	8.19	8.19
126	NASDAQ	TSBK	Tue, Jul 14, 1998	8.25	8.31	8.25	8.31
125	NASDAQ	TSBK	Mon, Jul 13, 1998	8.38	8.38	8.25	8.25
124	NASDAQ	TSBK	Fri, Jul 10, 1998	8.22	8.31	8.22	8.31
123	NASDAQ	TSBK	Thu, Jul 9, 1998	8.22	8.31	8.22	8.31
122	NASDAQ	TSBK	Wed, Jul 8, 1998	8.38	8.38	8.19	8.22
121	NASDAQ	TSBK	Tue, Jul 7, 1998	8.25	8.38	8.13	8.13
120	NASDAQ	TSBK	Mon, Jul 6, 1998	8.31	8.38	8.00	8.19
119	NASDAQ	TSBK	Thu, Jul 2, 1998	8.31	8.38	8.31	8.38
118	NASDAQ	TSBK	Wed, Jul 1, 1998	8.25	8.38	8.25	8.31
117	NASDAQ	TSBK	Tue, Jun 30, 1998	8.16	8.28	8.13	8.25
116	NASDAQ	TSBK	Mon, Jun 29, 1998	8.00	8.38	7.97	8.34
115	NASDAQ	TSBK	Fri, Jun 26, 1998	8.03	8.03	7.91	7.91
114	NASDAQ	TSBK	Thu, Jun 25, 1998	7.88	8.19	7.88	8.03
113	NASDAQ	TSBK	Wed, Jun 24, 1998	7.94	7.94	7.75	7.88
112	NASDAQ	TSBK	Tue, Jun 23, 1998	8.00	8.00	7.88	7.91
111	NASDAQ	TSBK	Mon, Jun 22, 1998	8.00	8.06	7.88	7.88
110	NASDAQ	TSBK	Fri, Jun 19, 1998	8.13	8.13	7.94	7.97
109	NASDAQ	TSBK	Thu, Jun 18, 1998	8.06	8.06	8.00	8.00
108	NASDAQ	TSBK	Wed, Jun 17, 1998	8.06	8.13	7.88	8.09
107	NASDAQ	TSBK	Tue, Jun 16, 1998	7.88	8.00	7.81	7.81
106	NASDAQ	TSBK	Mon, Jun 15, 1998	7.94	8.13	7.94	7.94
105	NASDAQ	TSBK	Fri, Jun 12, 1998	7.91	8.06	7.88	7.94
104	NASDAQ	TSBK	Thu, Jun 11, 1998	8.22	8.22	7.94	8.00
103	NASDAQ	TSBK	Wed, Jun 10, 1998	8.31	8.31	8.19	8.22
102	NASDAQ	TSBK	Tue, Jun 9, 1998	8.34	8.44	8.25	8.25
101	NASDAQ	TSBK	Mon, Jun 8, 1998	8.47	8.47	8.31	8.34
100	NASDAQ	TSBK	Fri, Jun 5, 1998	8.34	8.44	8.34	8.44
99	NASDAQ	TSBK	Thu, Jun 4, 1998	8.50	8.50	8.38	8.38
98	NASDAQ	TSBK	Wed, Jun 3, 1998	8.41	8.41	8.41	8.41
97	NASDAQ	TSBK	Tue, Jun 2, 1998	8.44	8.50	8.44	8.44
96	NASDAQ	TSBK	Mon, Jun 1, 1998	8.63	8.63	8.44	8.44
95	NASDAQ	TSBK	Fri, May 29, 1998	8.50	8.63	8.50	8.63
94	NASDAQ	TSBK	Thu, May 28, 1998	8.63	8.63	8.53	8.63
93	NASDAQ	TSBK	Wed, May 27, 1998	8.50	8.56	8.34	8.56
92	NASDAQ	TSBK	Tue, May 26, 1998	8.50	8.66	8.44	8.44
91	NASDAQ	TSBK	Fri, May 22, 1998	8.56	8.66	8.56	8.56
90	NASDAQ	TSBK	Thu, May 21, 1998	8.69	8.69	8.50	8.63
89	NASDAQ	TSBK	Wed, May 20, 1998	8.75	8.75	8.59	8.63
88	NASDAQ	TSBK	Tue, May 19, 1998	8.75	8.75	8.59	8.69
87	NASDAQ	TSBK	Mon, May 18, 1998	8.88	8.88	8.63	8.63
86	NASDAQ	TSBK	Fri, May 15, 1998	9.06	9.06	8.78	8.87
85	NASDAQ	TSBK	Thu, May 14, 1998	9.00	9.13	8.94	9.03
84	NASDAQ	TSBK	Wed, May 13, 1998	8.94	9.06	8.88	9.06
83	NASDAQ	TSBK	Tue, May 12, 1998	9.00	9.03	8.88	8.94
82	NASDAQ	TSBK	Mon, May 11, 1998	9.13	9.13	8.97	9.00
81	NASDAQ	TSBK	Fri, May 8, 1998	9.13	9.25	9.13	9.13
80	NASDAQ	TSBK	Thu, May 7, 1998	9.19	9.19	8.97	9.19
79	NASDAQ	TSBK	Wed, May 6, 1998	9.13	9.19	9.00	9.19
78	NASDAQ	TSBK	Tue, May 5, 1998	8.88	9.19	8.88	8.94
77	NASDAQ	TSBK	Mon, May 4, 1998	9.06	9.19	9.00	9.13
76	NASDAQ	TSBK	Fri, May 1, 1998	9.00	9.19	9.00	9.13
75	NASDAQ	TSBK	Thu, Apr 30, 1998	8.88	9.06	8.88	9.06
74	NASDAQ	TSBK	Wed, Apr 29, 1998	8.69	8.84	8.69	8.84
73	NASDAQ	TSBK	Tue, Apr 28, 1998	8.69	8.84	8.69	8.84
72	NASDAQ	TSBK	Mon, Apr 27, 1998	8.75	8.75	8.38	8.63
71	NASDAQ	TSBK	Fri, Apr 24, 1998	8.88	8.94	8.75	8.75
70	NASDAQ	TSBK	Thu, Apr 23, 1998	9.06	9.19	8.81	9.00
69	NASDAQ	TSBK	Wed, Apr 22, 1998	9.13	9.19	9.00	9.19
68	NASDAQ	TSBK	Tue, Apr 21, 1998	9.13	9.16	9.03	9.03
67	NASDAQ	TSBK	Mon, Apr 20, 1998	9.13	9.19	9.06	9.13
66	NASDAQ	TSBK	Fri, Apr 17, 1998	9.13	9.22	9.03	9.19
65	NASDAQ	TSBK	Thu, Apr 16, 1998	9.13	9.22	9.00	9.00
64	NASDAQ	TSBK	Wed, Apr 15, 1998	9.19	9.22	9.09	9.19
63	NASDAQ	TSBK	Tue, Apr 14, 1998	8.81	9.25	8.81	9.19
62	NASDAQ	TSBK	Mon, Apr 13, 1998	9.19	9.19	8.81	8.81
61	NASDAQ	TSBK	Thu, Apr 9, 1998	9.06	9.22	9.00	9.00
60	NASDAQ	TSBK	Wed, Apr 8, 1998	9.22	9.22	9.06	9.22
59	NASDAQ	TSBK	Tue, Apr 7, 1998	9.09	9.25	9.06	9.06
58	NASDAQ	TSBK	Mon, Apr 6, 1998	9.13	9.16	9.00	9.16
57	NASDAQ	TSBK	Fri, Apr 3, 1998	9.03	9.13	9.00	9.13
56	NASDAQ	TSBK	Thu, Apr 2, 1998	9.00	9.03	8.97	9.00
55	NASDAQ	TSBK	Wed, Apr 1, 1998	9.03	9.03	8.97	8.97
54	NASDAQ	TSBK	Tue, Mar 31, 1998	9.03	9.03	8.94	8.94
53	NASDAQ	TSBK	Mon, Mar 30, 1998	9.00	9.06	8.91	9.03
52	NASDAQ	TSBK	Fri, Mar 27, 1998	8.91	8.97	8.91	8.97
51	NASDAQ	TSBK	Thu, Mar 26, 1998	8.94	8.97	8.81	8.94
50	NASDAQ	TSBK	Wed, Mar 25, 1998	8.94	9.00	8.84	8.97
49	NASDAQ	TSBK	Tue, Mar 24, 1998	8.94	8.94	8.81	8.94
48	NASDAQ	TSBK	Mon, Mar 23, 1998	8.94	9.00	8.94	8.97
47	NASDAQ	TSBK	Fri, Mar 20, 1998	9.13	9.13	9.00	9.06
46	NASDAQ	TSBK	Thu, Mar 19, 1998	9.00	9.03	8.94	8.94
45	NASDAQ	TSBK	Wed, Mar 18, 1998	8.97	9.13	8.94	9.06
44	NASDAQ	TSBK	Tue, Mar 17, 1998	9.00	9.00	8.88	8.91
43	NASDAQ	TSBK	Mon, Mar 16, 1998	9.00	9.00	8.81	8.88
42	NASDAQ	TSBK	Fri, Mar 13, 1998	8.94	9.09	8.75	8.97
41	NASDAQ	TSBK	Thu, Mar 12, 1998	9.16	9.22	8.97	9.09
40	NASDAQ	TSBK	Wed, Mar 11, 1998	9.25	9.28	9.13	9.16
39	NASDAQ	TSBK	Tue, Mar 10, 1998	9.25	9.38	9.25	9.25
38	NASDAQ	TSBK	Mon, Mar 9, 1998	9.13	9.22	9.00	9.22
37	NASDAQ	TSBK	Fri, Mar 6, 1998	9.09	9.13	9.00	9.13
36	NASDAQ	TSBK	Thu, Mar 5, 1998	9.06	9.06	8.75	9.00
35	NASDAQ	TSBK	Wed, Mar 4, 1998	8.94	9.13	8.81	9.03
34	NASDAQ	TSBK	Tue, Mar 3, 1998	8.63	8.97	8.63	8.91
33	NASDAQ	TSBK	Mon, Mar 2, 1998	8.88	8.88	8.63	8.69
32	NASDAQ	TSBK	Fri, Feb 27, 1998	8.56	8.88	8.50	8.81
31	NASDAQ	TSBK	Thu, Feb 26, 1998	8.25	8.53	8.25	8.50
30	NASDAQ	TSBK	Wed, Feb 25, 1998	7.97	8.25	7.97	8.25
29	NASDAQ	TSBK	Tue, Feb 24, 1998	8.03	8.06	8.00	8.03
28	NASDAQ	TSBK	Mon, Feb 23, 1998	8.03	8.06	8.00	8.00
27	NASDAQ	TSBK	Fri, Feb 20, 1998	8.06	8.06	8.03	8.06
26	NASDAQ	TSBK	Thu, Feb 19, 1998	8.06	8.06	8.00	8.03
25	NASDAQ	TSBK	Wed, Feb 18, 1998	8.06	8.06	8.00	8.06
24	NASDAQ	TSBK	Tue, Feb 17, 1998	8.03	8.13	8.00	8.06
23	NASDAQ	TSBK	Fri, Feb 13, 1998	8.00	8.06	7.94	8.00
22	NASDAQ	TSBK	Thu, Feb 12, 1998	8.06	8.13	7.94	7.94
21	NASDAQ	TSBK	Wed, Feb 11, 1998	8.00	8.06	8.00	8.06
20	NASDAQ	TSBK	Tue, Feb 10, 1998	8.00	8.06	7.94	7.97
19	NASDAQ	TSBK	Mon, Feb 9, 1998	7.97	8.00	7.88	7.94
18	NASDAQ	TSBK	Fri, Feb 6, 1998	7.81	7.97	7.78	7.97
17	NASDAQ	TSBK	Thu, Feb 5, 1998	7.84	7.84	7.75	7.81
16	NASDAQ	TSBK	Wed, Feb 4, 1998	7.84	7.84	7.72	7.81
15	NASDAQ	TSBK	Tue, Feb 3, 1998	7.81	7.88	7.72	7.81
14	NASDAQ	TSBK	Mon, Feb 2, 1998	7.75	7.84	7.69	7.84
13	NASDAQ	TSBK	Fri, Jan 30, 1998	7.63	7.75	7.56	7.75
12	NASDAQ	TSBK	Thu, Jan 29, 1998	7.59	7.69	7.56	7.63
11	NASDAQ	TSBK	Wed, Jan 28, 1998	7.50	7.63	7.44	7.63
10	NASDAQ	TSBK	Tue, Jan 27, 1998	7.56	7.66	7.50	7.53
9	NASDAQ	TSBK	Mon, Jan 26, 1998	7.75	7.75	7.56	7.63
8	NASDAQ	TSBK	Fri, Jan 23, 1998	7.69	7.78	7.63	7.63
7	NASDAQ	TSBK	Thu, Jan 22, 1998	7.75	7.75	7.69	7.75
6	NASDAQ	TSBK	Wed, Jan 21, 1998	8.00	8.00	7.69	7.75
5	NASDAQ	TSBK	Tue, Jan 20, 1998	8.19	8.19	7.72	8.00
4	NASDAQ	TSBK	Fri, Jan 16, 1998	7.75	8.13	7.63	8.09
3	NASDAQ	TSBK	Thu, Jan 15, 1998	7.63	7.84	7.56	7.69
2	NASDAQ	TSBK	Wed, Jan 14, 1998	7.38	7.69	7.31	7.53
1	NASDAQ	TSBK	Tue, Jan 13, 1998	7.75	7.75	7.25	7.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Timberland Bancorp Inc NASDAQ:TSBK Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024