Townsquare Media Inc NYSE:TSQ Historical Prices

Below are the 2420 trading days of historical prices for TSQ.

#	Exchange	Symbol	Date	Open	High	Low	Close
2420	NYSE	TSQ	Tue, Mar 5, 2024	10.79	10.83	10.55	10.61
2419	NYSE	TSQ	Mon, Mar 4, 2024	10.66	11.09	10.64	10.75
2418	NYSE	TSQ	Fri, Mar 1, 2024	10.65	10.92	10.59	10.70
2417	NYSE	TSQ	Thu, Feb 29, 2024	10.83	10.86	10.52	10.64
2416	NYSE	TSQ	Wed, Feb 28, 2024	10.98	11.06	10.58	10.66
2415	NYSE	TSQ	Tue, Feb 27, 2024	10.68	11.07	10.68	11.02
2414	NYSE	TSQ	Mon, Feb 26, 2024	10.58	10.99	10.41	10.61
2413	NYSE	TSQ	Fri, Feb 23, 2024	10.38	10.72	10.38	10.68
2412	NYSE	TSQ	Thu, Feb 22, 2024	10.51	10.70	10.36	10.44
2411	NYSE	TSQ	Wed, Feb 21, 2024	10.56	10.89	10.53	10.53
2410	NYSE	TSQ	Tue, Feb 20, 2024	10.33	10.72	10.00	10.53
2409	NYSE	TSQ	Fri, Feb 16, 2024	11.34	11.51	10.45	10.49
2408	NYSE	TSQ	Thu, Feb 15, 2024	11.04	11.49	11.04	11.38
2407	NYSE	TSQ	Wed, Feb 14, 2024	10.54	11.11	10.54	10.99
2406	NYSE	TSQ	Tue, Feb 13, 2024	11.05	11.05	10.44	10.48
2405	NYSE	TSQ	Mon, Feb 12, 2024	11.07	11.43	11.07	11.19
2404	NYSE	TSQ	Fri, Feb 9, 2024	10.62	11.13	10.62	11.00
2403	NYSE	TSQ	Thu, Feb 8, 2024	10.35	10.67	10.35	10.62
2402	NYSE	TSQ	Wed, Feb 7, 2024	10.74	10.74	10.39	10.39
2401	NYSE	TSQ	Tue, Feb 6, 2024	10.94	11.15	10.76	10.81
2400	NYSE	TSQ	Mon, Feb 5, 2024	10.90	11.15	10.90	10.94
2399	NYSE	TSQ	Fri, Feb 2, 2024	10.98	11.14	10.92	10.95
2398	NYSE	TSQ	Thu, Feb 1, 2024	10.77	11.26	10.77	11.02
2397	NYSE	TSQ	Wed, Jan 31, 2024	10.98	11.36	10.74	10.74
2396	NYSE	TSQ	Tue, Jan 30, 2024	11.15	11.45	11.00	11.08
2395	NYSE	TSQ	Mon, Jan 29, 2024	11.22	11.32	11.06	11.15
2394	NYSE	TSQ	Fri, Jan 26, 2024	11.21	11.34	11.15	11.20
2393	NYSE	TSQ	Thu, Jan 25, 2024	10.84	11.17	10.78	11.13
2392	NYSE	TSQ	Wed, Jan 24, 2024	10.69	10.99	10.59	10.94
2391	NYSE	TSQ	Tue, Jan 23, 2024	10.58	10.79	10.50	10.62
2390	NYSE	TSQ	Mon, Jan 22, 2024	10.51	10.80	10.43	10.55
2389	NYSE	TSQ	Fri, Jan 19, 2024	10.41	10.55	10.28	10.49
2388	NYSE	TSQ	Thu, Jan 18, 2024	10.44	10.70	10.36	10.45
2387	NYSE	TSQ	Wed, Jan 17, 2024	10.34	10.61	10.25	10.50
2386	NYSE	TSQ	Tue, Jan 16, 2024	10.68	10.77	10.46	10.50
2385	NYSE	TSQ	Fri, Jan 12, 2024	10.76	10.77	10.60	10.68
2384	NYSE	TSQ	Thu, Jan 11, 2024	10.43	10.69	10.43	10.63
2383	NYSE	TSQ	Wed, Jan 10, 2024	10.22	10.45	10.22	10.41
2382	NYSE	TSQ	Tue, Jan 9, 2024	10.20	10.30	10.20	10.20
2381	NYSE	TSQ	Mon, Jan 8, 2024	10.20	10.37	10.20	10.21
2380	NYSE	TSQ	Fri, Jan 5, 2024	10.20	10.34	10.20	10.24
2379	NYSE	TSQ	Thu, Jan 4, 2024	10.25	10.33	10.19	10.20
2378	NYSE	TSQ	Wed, Jan 3, 2024	10.06	10.34	10.02	10.25
2377	NYSE	TSQ	Tue, Jan 2, 2024	10.59	10.59	10.04	10.11
2376	NYSE	TSQ	Fri, Dec 29, 2023	10.77	10.77	10.52	10.56
2375	NYSE	TSQ	Thu, Dec 28, 2023	10.78	11.10	10.78	10.77
2374	NYSE	TSQ	Wed, Dec 27, 2023	10.84	10.96	10.66	10.89
2373	NYSE	TSQ	Tue, Dec 26, 2023	10.61	10.85	10.61	10.84
2372	NYSE	TSQ	Fri, Dec 22, 2023	10.80	10.83	10.63	10.69
2371	NYSE	TSQ	Thu, Dec 21, 2023	10.72	10.86	10.66	10.85
2370	NYSE	TSQ	Wed, Dec 20, 2023	10.95	11.00	10.44	10.58
2369	NYSE	TSQ	Tue, Dec 19, 2023	11.19	11.19	10.69	10.89
2368	NYSE	TSQ	Mon, Dec 18, 2023	10.70	11.48	10.53	11.07
2367	NYSE	TSQ	Fri, Dec 15, 2023	10.50	10.75	10.45	10.70
2366	NYSE	TSQ	Thu, Dec 14, 2023	10.48	10.54	10.32	10.50
2365	NYSE	TSQ	Wed, Dec 13, 2023	10.12	10.51	10.06	10.49
2364	NYSE	TSQ	Tue, Dec 12, 2023	10.00	10.10	10.00	10.03
2363	NYSE	TSQ	Mon, Dec 11, 2023	10.05	10.21	9.87	10.01
2362	NYSE	TSQ	Fri, Dec 8, 2023	10.19	10.29	10.00	10.13
2361	NYSE	TSQ	Thu, Dec 7, 2023	10.16	10.30	10.07	10.26
2360	NYSE	TSQ	Wed, Dec 6, 2023	10.00	10.21	9.88	10.07
2359	NYSE	TSQ	Tue, Dec 5, 2023	9.89	9.99	9.71	9.87
2358	NYSE	TSQ	Mon, Dec 4, 2023	9.96	10.23	9.80	9.85
2357	NYSE	TSQ	Fri, Dec 1, 2023	10.00	10.20	9.91	10.09
2356	NYSE	TSQ	Thu, Nov 30, 2023	9.85	10.04	9.71	9.94
2355	NYSE	TSQ	Wed, Nov 29, 2023	9.66	9.92	9.62	9.81
2354	NYSE	TSQ	Tue, Nov 28, 2023	9.77	9.77	9.50	9.51
2353	NYSE	TSQ	Mon, Nov 27, 2023	9.65	9.90	9.36	9.79
2352	NYSE	TSQ	Fri, Nov 24, 2023	9.85	9.97	9.79	9.92
2351	NYSE	TSQ	Wed, Nov 22, 2023	9.75	9.84	9.55	9.79
2350	NYSE	TSQ	Tue, Nov 21, 2023	9.60	9.90	9.59	9.72
2349	NYSE	TSQ	Mon, Nov 20, 2023	9.50	9.72	9.44	9.62
2348	NYSE	TSQ	Fri, Nov 17, 2023	9.51	9.64	9.32	9.53
2347	NYSE	TSQ	Thu, Nov 16, 2023	9.57	9.58	9.39	9.43
2346	NYSE	TSQ	Wed, Nov 15, 2023	9.39	9.72	9.39	9.49
2345	NYSE	TSQ	Tue, Nov 14, 2023	9.20	9.85	9.05	9.62
2344	NYSE	TSQ	Mon, Nov 13, 2023	9.07	9.16	8.90	9.03
2343	NYSE	TSQ	Fri, Nov 10, 2023	9.00	9.13	8.84	9.07
2342	NYSE	TSQ	Thu, Nov 9, 2023	8.80	8.97	8.60	8.88
2341	NYSE	TSQ	Wed, Nov 8, 2023	8.87	8.87	8.59	8.75
2340	NYSE	TSQ	Tue, Nov 7, 2023	9.21	9.21	8.82	8.82
2339	NYSE	TSQ	Mon, Nov 6, 2023	8.99	9.18	8.96	9.09
2338	NYSE	TSQ	Fri, Nov 3, 2023	8.88	9.16	8.82	9.09
2337	NYSE	TSQ	Thu, Nov 2, 2023	8.53	8.78	8.53	8.71
2336	NYSE	TSQ	Wed, Nov 1, 2023	8.61	8.73	8.43	8.48
2335	NYSE	TSQ	Tue, Oct 31, 2023	8.65	8.84	8.56	8.60
2334	NYSE	TSQ	Mon, Oct 30, 2023	8.35	8.89	8.35	8.65
2333	NYSE	TSQ	Fri, Oct 27, 2023	8.21	8.22	8.00	8.19
2332	NYSE	TSQ	Thu, Oct 26, 2023	8.33	8.33	8.14	8.22
2331	NYSE	TSQ	Wed, Oct 25, 2023	8.63	8.65	8.31	8.32
2330	NYSE	TSQ	Tue, Oct 24, 2023	8.64	8.75	8.56	8.67
2329	NYSE	TSQ	Mon, Oct 23, 2023	8.49	8.76	8.49	8.62
2328	NYSE	TSQ	Fri, Oct 20, 2023	8.65	8.73	8.54	8.59
2327	NYSE	TSQ	Thu, Oct 19, 2023	8.75	8.89	8.53	8.66
2326	NYSE	TSQ	Wed, Oct 18, 2023	9.15	9.15	8.65	8.71
2325	NYSE	TSQ	Tue, Oct 17, 2023	8.88	9.25	8.88	9.11
2324	NYSE	TSQ	Mon, Oct 16, 2023	8.73	8.98	8.67	8.88
2323	NYSE	TSQ	Fri, Oct 13, 2023	8.81	8.81	8.61	8.66
2322	NYSE	TSQ	Thu, Oct 12, 2023	8.87	8.87	8.58	8.69
2321	NYSE	TSQ	Wed, Oct 11, 2023	8.90	8.98	8.64	8.81
2320	NYSE	TSQ	Tue, Oct 10, 2023	8.78	8.90	8.76	8.83
2319	NYSE	TSQ	Mon, Oct 9, 2023	8.52	8.86	8.52	8.75
2318	NYSE	TSQ	Fri, Oct 6, 2023	8.45	8.72	8.45	8.63
2317	NYSE	TSQ	Thu, Oct 5, 2023	8.79	8.89	8.49	8.56
2316	NYSE	TSQ	Wed, Oct 4, 2023	8.82	8.96	8.74	8.82
2315	NYSE	TSQ	Tue, Oct 3, 2023	8.90	9.03	8.75	8.82
2314	NYSE	TSQ	Mon, Oct 2, 2023	8.70	8.94	8.48	8.91
2313	NYSE	TSQ	Fri, Sep 29, 2023	8.78	8.79	8.57	8.72
2312	NYSE	TSQ	Thu, Sep 28, 2023	8.79	9.08	8.77	8.70
2311	NYSE	TSQ	Wed, Sep 27, 2023	8.80	8.87	8.68	8.71
2310	NYSE	TSQ	Tue, Sep 26, 2023	8.94	8.96	8.70	8.80
2309	NYSE	TSQ	Mon, Sep 25, 2023	9.01	9.01	8.85	8.92
2308	NYSE	TSQ	Fri, Sep 22, 2023	9.26	9.33	9.02	9.03
2307	NYSE	TSQ	Thu, Sep 21, 2023	9.08	9.37	9.08	9.25
2306	NYSE	TSQ	Wed, Sep 20, 2023	9.20	9.23	9.05	9.15
2305	NYSE	TSQ	Tue, Sep 19, 2023	9.11	9.22	8.95	9.14
2304	NYSE	TSQ	Mon, Sep 18, 2023	9.46	9.46	8.96	9.09
2303	NYSE	TSQ	Fri, Sep 15, 2023	9.44	9.57	9.28	9.46
2302	NYSE	TSQ	Thu, Sep 14, 2023	9.16	9.51	9.16	9.48
2301	NYSE	TSQ	Wed, Sep 13, 2023	9.27	9.35	9.01	9.12
2300	NYSE	TSQ	Tue, Sep 12, 2023	9.28	9.42	9.11	9.23
2299	NYSE	TSQ	Mon, Sep 11, 2023	9.49	9.55	9.20	9.30
2298	NYSE	TSQ	Fri, Sep 8, 2023	9.47	9.52	9.33	9.45
2297	NYSE	TSQ	Thu, Sep 7, 2023	9.34	9.48	9.23	9.46
2296	NYSE	TSQ	Wed, Sep 6, 2023	9.49	9.49	9.09	9.26
2295	NYSE	TSQ	Tue, Sep 5, 2023	9.41	9.53	9.30	9.43
2294	NYSE	TSQ	Fri, Sep 1, 2023	9.69	9.71	9.39	9.39
2293	NYSE	TSQ	Thu, Aug 31, 2023	9.48	9.82	9.48	9.66
2292	NYSE	TSQ	Wed, Aug 30, 2023	9.55	9.62	9.36	9.45
2291	NYSE	TSQ	Tue, Aug 29, 2023	9.42	9.64	9.15	9.55
2290	NYSE	TSQ	Mon, Aug 28, 2023	9.85	9.89	9.37	9.43
2289	NYSE	TSQ	Fri, Aug 25, 2023	9.68	9.78	9.60	9.73
2288	NYSE	TSQ	Thu, Aug 24, 2023	9.74	9.95	9.59	9.64
2287	NYSE	TSQ	Wed, Aug 23, 2023	9.88	10.03	9.69	9.74
2286	NYSE	TSQ	Tue, Aug 22, 2023	9.99	10.05	9.76	9.81
2285	NYSE	TSQ	Mon, Aug 21, 2023	10.28	10.41	9.94	9.94
2284	NYSE	TSQ	Fri, Aug 18, 2023	9.90	10.32	9.87	10.30
2283	NYSE	TSQ	Thu, Aug 17, 2023	10.21	10.35	9.93	9.96
2282	NYSE	TSQ	Wed, Aug 16, 2023	10.38	10.54	10.20	10.22
2281	NYSE	TSQ	Tue, Aug 15, 2023	10.34	10.49	10.16	10.37
2280	NYSE	TSQ	Mon, Aug 14, 2023	10.53	10.56	10.31	10.33
2279	NYSE	TSQ	Fri, Aug 11, 2023	10.06	10.61	10.06	10.50
2278	NYSE	TSQ	Thu, Aug 10, 2023	9.07	10.38	9.07	10.06
2277	NYSE	TSQ	Wed, Aug 9, 2023	10.43	10.62	8.85	9.05
2276	NYSE	TSQ	Tue, Aug 8, 2023	11.55	11.55	11.00	11.27
2275	NYSE	TSQ	Mon, Aug 7, 2023	11.35	11.64	11.35	11.52
2274	NYSE	TSQ	Fri, Aug 4, 2023	11.19	11.45	11.13	11.31
2273	NYSE	TSQ	Thu, Aug 3, 2023	11.42	11.55	11.07	11.15
2272	NYSE	TSQ	Wed, Aug 2, 2023	11.57	11.75	11.28	11.39
2271	NYSE	TSQ	Tue, Aug 1, 2023	11.95	11.95	11.55	11.63
2270	NYSE	TSQ	Mon, Jul 31, 2023	11.57	12.06	11.57	11.98
2269	NYSE	TSQ	Fri, Jul 28, 2023	11.76	11.85	11.49	11.57
2268	NYSE	TSQ	Thu, Jul 27, 2023	11.55	11.71	11.40	11.52
2267	NYSE	TSQ	Wed, Jul 26, 2023	11.56	11.79	11.47	11.49
2266	NYSE	TSQ	Tue, Jul 25, 2023	11.86	11.95	11.46	11.56
2265	NYSE	TSQ	Mon, Jul 24, 2023	11.95	12.05	11.68	11.83
2264	NYSE	TSQ	Fri, Jul 21, 2023	12.18	12.28	11.82	12.01
2263	NYSE	TSQ	Thu, Jul 20, 2023	12.02	12.20	11.94	12.14
2262	NYSE	TSQ	Wed, Jul 19, 2023	12.49	12.65	12.06	12.14
2261	NYSE	TSQ	Tue, Jul 18, 2023	11.74	12.44	11.69	12.42
2260	NYSE	TSQ	Mon, Jul 17, 2023	11.57	11.67	11.25	11.60
2259	NYSE	TSQ	Fri, Jul 14, 2023	11.49	11.78	11.44	11.64
2258	NYSE	TSQ	Thu, Jul 13, 2023	11.67	11.79	11.48	11.54
2257	NYSE	TSQ	Wed, Jul 12, 2023	11.71	12.04	11.53	11.62
2256	NYSE	TSQ	Tue, Jul 11, 2023	11.50	11.82	11.34	11.63
2255	NYSE	TSQ	Mon, Jul 10, 2023	11.16	11.58	11.16	11.50
2254	NYSE	TSQ	Fri, Jul 7, 2023	11.40	11.69	11.24	11.30
2253	NYSE	TSQ	Thu, Jul 6, 2023	11.54	11.68	11.39	11.43
2252	NYSE	TSQ	Wed, Jul 5, 2023	11.50	11.91	11.46	11.67
2251	NYSE	TSQ	Mon, Jul 3, 2023	11.94	12.11	11.56	11.78
2250	NYSE	TSQ	Fri, Jun 30, 2023	11.57	11.97	11.15	11.91
2249	NYSE	TSQ	Thu, Jun 29, 2023	11.73	12.11	11.56	11.61
2248	NYSE	TSQ	Wed, Jun 28, 2023	12.00	12.20	11.90	11.77
2247	NYSE	TSQ	Tue, Jun 27, 2023	11.31	12.09	11.31	11.95
2246	NYSE	TSQ	Mon, Jun 26, 2023	11.30	11.55	11.10	11.34
2245	NYSE	TSQ	Fri, Jun 23, 2023	11.70	11.73	11.12	11.30
2244	NYSE	TSQ	Thu, Jun 22, 2023	11.90	12.16	11.63	11.80
2243	NYSE	TSQ	Wed, Jun 21, 2023	11.85	12.10	11.72	11.86
2242	NYSE	TSQ	Tue, Jun 20, 2023	11.40	12.55	11.34	11.89
2241	NYSE	TSQ	Fri, Jun 16, 2023	11.00	11.34	10.97	11.15
2240	NYSE	TSQ	Thu, Jun 15, 2023	10.30	10.89	10.25	10.60
2239	NYSE	TSQ	Wed, Jun 14, 2023	10.60	10.81	10.21	10.23
2238	NYSE	TSQ	Tue, Jun 13, 2023	10.80	10.94	10.51	10.61
2237	NYSE	TSQ	Mon, Jun 12, 2023	10.60	11.00	10.60	11.00
2236	NYSE	TSQ	Fri, Jun 9, 2023	10.80	10.80	10.51	10.60
2235	NYSE	TSQ	Thu, Jun 8, 2023	10.41	11.00	10.33	10.78
2234	NYSE	TSQ	Wed, Jun 7, 2023	10.55	10.67	10.32	10.34
2233	NYSE	TSQ	Tue, Jun 6, 2023	10.87	10.89	10.32	10.50
2232	NYSE	TSQ	Mon, Jun 5, 2023	10.60	11.00	10.45	10.49
2231	NYSE	TSQ	Fri, Jun 2, 2023	10.15	10.65	10.15	10.49
2230	NYSE	TSQ	Thu, Jun 1, 2023	9.65	10.21	9.43	10.11
2229	NYSE	TSQ	Wed, May 31, 2023	9.11	9.70	9.11	9.64
2228	NYSE	TSQ	Tue, May 30, 2023	9.04	9.31	9.00	9.16
2227	NYSE	TSQ	Fri, May 26, 2023	8.77	9.30	8.77	8.97
2226	NYSE	TSQ	Thu, May 25, 2023	8.99	9.09	8.85	8.88
2225	NYSE	TSQ	Wed, May 24, 2023	9.25	9.42	9.00	9.04
2224	NYSE	TSQ	Tue, May 23, 2023	9.05	9.69	9.01	9.40
2223	NYSE	TSQ	Mon, May 22, 2023	8.85	9.05	8.75	9.00
2222	NYSE	TSQ	Fri, May 19, 2023	9.08	9.19	8.83	8.85
2221	NYSE	TSQ	Thu, May 18, 2023	8.82	9.16	8.64	8.98
2220	NYSE	TSQ	Wed, May 17, 2023	8.95	8.95	8.68	8.74
2219	NYSE	TSQ	Tue, May 16, 2023	9.10	9.25	8.85	8.85
2218	NYSE	TSQ	Mon, May 15, 2023	9.35	9.41	9.20	9.26
2217	NYSE	TSQ	Fri, May 12, 2023	9.69	9.69	9.30	9.34
2216	NYSE	TSQ	Thu, May 11, 2023	9.70	9.76	9.38	9.69
2215	NYSE	TSQ	Wed, May 10, 2023	9.85	10.15	9.80	9.93
2214	NYSE	TSQ	Tue, May 9, 2023	10.00	10.00	9.70	9.85
2213	NYSE	TSQ	Mon, May 8, 2023	9.64	9.97	9.60	9.90
2212	NYSE	TSQ	Fri, May 5, 2023	9.71	9.75	9.51	9.75
2211	NYSE	TSQ	Thu, May 4, 2023	9.59	9.68	9.28	9.51
2210	NYSE	TSQ	Wed, May 3, 2023	9.31	9.78	9.20	9.65
2209	NYSE	TSQ	Tue, May 2, 2023	9.38	9.38	8.94	9.21
2208	NYSE	TSQ	Mon, May 1, 2023	9.50	9.69	9.05	9.37
2207	NYSE	TSQ	Fri, Apr 28, 2023	9.10	9.64	8.88	9.46
2206	NYSE	TSQ	Thu, Apr 27, 2023	8.94	9.25	8.92	9.22
2205	NYSE	TSQ	Wed, Apr 26, 2023	9.04	9.23	8.94	8.94
2204	NYSE	TSQ	Tue, Apr 25, 2023	9.25	9.25	9.06	9.14
2203	NYSE	TSQ	Mon, Apr 24, 2023	9.25	9.30	8.97	9.24
2202	NYSE	TSQ	Fri, Apr 21, 2023	9.05	9.33	8.89	9.25
2201	NYSE	TSQ	Thu, Apr 20, 2023	8.86	9.05	8.84	9.05
2200	NYSE	TSQ	Wed, Apr 19, 2023	8.94	9.19	8.85	8.94
2199	NYSE	TSQ	Tue, Apr 18, 2023	8.81	9.18	8.67	9.09
2198	NYSE	TSQ	Mon, Apr 17, 2023	8.51	8.98	8.51	8.70
2197	NYSE	TSQ	Fri, Apr 14, 2023	8.49	8.49	8.30	8.49
2196	NYSE	TSQ	Thu, Apr 13, 2023	8.52	8.54	8.44	8.50
2195	NYSE	TSQ	Wed, Apr 12, 2023	8.49	8.53	8.40	8.48
2194	NYSE	TSQ	Tue, Apr 11, 2023	8.50	8.50	8.39	8.46
2193	NYSE	TSQ	Mon, Apr 10, 2023	8.45	8.58	8.33	8.46
2192	NYSE	TSQ	Thu, Apr 6, 2023	8.15	8.27	8.12	8.26
2191	NYSE	TSQ	Wed, Apr 5, 2023	8.33	8.37	8.02	8.18
2190	NYSE	TSQ	Tue, Apr 4, 2023	8.56	8.56	8.36	8.43
2189	NYSE	TSQ	Mon, Apr 3, 2023	8.09	8.67	7.94	8.55
2188	NYSE	TSQ	Fri, Mar 31, 2023	8.00	8.14	7.89	8.00
2187	NYSE	TSQ	Thu, Mar 30, 2023	8.34	8.34	7.98	8.02
2186	NYSE	TSQ	Wed, Mar 29, 2023	8.39	8.48	8.21	8.36
2185	NYSE	TSQ	Tue, Mar 28, 2023	8.46	8.46	8.27	8.37
2184	NYSE	TSQ	Mon, Mar 27, 2023	8.25	8.48	8.19	8.46
2183	NYSE	TSQ	Fri, Mar 24, 2023	8.32	8.40	8.11	8.15
2182	NYSE	TSQ	Thu, Mar 23, 2023	8.73	8.89	8.38	8.31
2181	NYSE	TSQ	Wed, Mar 22, 2023	8.55	8.79	8.48	8.70
2180	NYSE	TSQ	Tue, Mar 21, 2023	8.25	8.51	8.25	8.51
2179	NYSE	TSQ	Mon, Mar 20, 2023	8.65	8.65	8.05	8.16
2178	NYSE	TSQ	Fri, Mar 17, 2023	8.26	8.63	8.11	8.63
2177	NYSE	TSQ	Thu, Mar 16, 2023	8.24	8.37	8.16	8.26
2176	NYSE	TSQ	Wed, Mar 15, 2023	8.16	8.24	8.00	8.24
2175	NYSE	TSQ	Tue, Mar 14, 2023	8.16	8.28	8.08	8.20
2174	NYSE	TSQ	Mon, Mar 13, 2023	8.40	8.53	7.88	8.04
2173	NYSE	TSQ	Fri, Mar 10, 2023	8.51	8.65	8.41	8.42
2172	NYSE	TSQ	Thu, Mar 9, 2023	8.50	9.01	8.19	8.40
2171	NYSE	TSQ	Wed, Mar 8, 2023	7.26	7.28	7.19	7.26
2170	NYSE	TSQ	Tue, Mar 7, 2023	7.25	7.26	7.19	7.20
2169	NYSE	TSQ	Mon, Mar 6, 2023	7.31	7.31	7.18	7.21
2168	NYSE	TSQ	Fri, Mar 3, 2023	7.29	7.30	7.19	7.20
2167	NYSE	TSQ	Thu, Mar 2, 2023	7.24	7.28	7.18	7.20
2166	NYSE	TSQ	Wed, Mar 1, 2023	7.21	7.25	7.19	7.21
2165	NYSE	TSQ	Tue, Feb 28, 2023	7.34	7.34	7.22	7.23
2164	NYSE	TSQ	Mon, Feb 27, 2023	7.21	7.29	7.19	7.20
2163	NYSE	TSQ	Fri, Feb 24, 2023	7.20	7.26	7.18	7.20
2162	NYSE	TSQ	Thu, Feb 23, 2023	7.31	7.31	7.19	7.23
2161	NYSE	TSQ	Wed, Feb 22, 2023	7.30	7.36	7.20	7.20
2160	NYSE	TSQ	Tue, Feb 21, 2023	7.21	7.30	7.13	7.20
2159	NYSE	TSQ	Fri, Feb 17, 2023	7.24	7.39	7.20	7.22
2158	NYSE	TSQ	Thu, Feb 16, 2023	7.24	7.42	7.24	7.32
2157	NYSE	TSQ	Wed, Feb 15, 2023	7.23	7.40	7.23	7.27
2156	NYSE	TSQ	Tue, Feb 14, 2023	7.36	7.48	7.26	7.26
2155	NYSE	TSQ	Mon, Feb 13, 2023	7.23	7.36	7.23	7.30
2154	NYSE	TSQ	Fri, Feb 10, 2023	7.33	7.41	7.22	7.27
2153	NYSE	TSQ	Thu, Feb 9, 2023	7.29	7.49	7.22	7.29
2152	NYSE	TSQ	Wed, Feb 8, 2023	7.22	7.30	7.22	7.30
2151	NYSE	TSQ	Tue, Feb 7, 2023	7.25	7.34	7.20	7.21
2150	NYSE	TSQ	Mon, Feb 6, 2023	7.43	7.43	7.21	7.25
2149	NYSE	TSQ	Fri, Feb 3, 2023	7.40	7.56	7.08	7.37
2148	NYSE	TSQ	Thu, Feb 2, 2023	7.40	7.65	7.37	7.44
2147	NYSE	TSQ	Wed, Feb 1, 2023	7.43	7.57	7.29	7.36
2146	NYSE	TSQ	Tue, Jan 31, 2023	7.57	7.60	7.49	7.49
2145	NYSE	TSQ	Mon, Jan 30, 2023	7.55	7.67	7.49	7.59
2144	NYSE	TSQ	Fri, Jan 27, 2023	7.48	7.65	7.48	7.58
2143	NYSE	TSQ	Thu, Jan 26, 2023	7.42	7.52	7.30	7.45
2142	NYSE	TSQ	Wed, Jan 25, 2023	7.44	7.49	7.30	7.47
2141	NYSE	TSQ	Tue, Jan 24, 2023	7.40	7.57	7.28	7.35
2140	NYSE	TSQ	Mon, Jan 23, 2023	7.78	7.78	7.42	7.46
2139	NYSE	TSQ	Fri, Jan 20, 2023	7.47	7.65	7.43	7.59
2138	NYSE	TSQ	Thu, Jan 19, 2023	7.55	7.70	7.38	7.38
2137	NYSE	TSQ	Wed, Jan 18, 2023	7.50	7.68	7.50	7.55
2136	NYSE	TSQ	Tue, Jan 17, 2023	7.77	7.77	7.52	7.55
2135	NYSE	TSQ	Fri, Jan 13, 2023	7.38	7.91	7.38	7.85
2134	NYSE	TSQ	Thu, Jan 12, 2023	7.28	7.50	7.23	7.38
2133	NYSE	TSQ	Wed, Jan 11, 2023	7.31	7.43	7.20	7.39
2132	NYSE	TSQ	Tue, Jan 10, 2023	7.38	7.45	7.20	7.23
2131	NYSE	TSQ	Mon, Jan 9, 2023	7.26	7.51	7.26	7.30
2130	NYSE	TSQ	Fri, Jan 6, 2023	7.35	7.48	7.22	7.24
2129	NYSE	TSQ	Thu, Jan 5, 2023	7.25	7.48	7.23	7.32
2128	NYSE	TSQ	Wed, Jan 4, 2023	7.20	7.36	7.20	7.36
2127	NYSE	TSQ	Tue, Jan 3, 2023	7.32	7.40	7.18	7.20
2126	NYSE	TSQ	Fri, Dec 30, 2022	7.24	7.31	7.20	7.25
2125	NYSE	TSQ	Thu, Dec 29, 2022	7.30	7.37	7.18	7.28
2124	NYSE	TSQ	Wed, Dec 28, 2022	7.35	7.47	7.18	7.20
2123	NYSE	TSQ	Tue, Dec 27, 2022	7.30	7.36	7.19	7.31
2122	NYSE	TSQ	Fri, Dec 23, 2022	7.27	7.31	7.19	7.22
2121	NYSE	TSQ	Thu, Dec 22, 2022	7.20	7.35	7.18	7.28
2120	NYSE	TSQ	Wed, Dec 21, 2022	7.35	7.35	7.20	7.20
2119	NYSE	TSQ	Tue, Dec 20, 2022	7.20	7.40	7.19	7.22
2118	NYSE	TSQ	Mon, Dec 19, 2022	7.20	7.36	7.19	7.24
2117	NYSE	TSQ	Fri, Dec 16, 2022	7.26	7.47	7.19	7.25
2116	NYSE	TSQ	Thu, Dec 15, 2022	7.20	7.30	7.19	7.24
2115	NYSE	TSQ	Wed, Dec 14, 2022	7.20	7.31	7.19	7.21
2114	NYSE	TSQ	Tue, Dec 13, 2022	7.35	7.39	7.19	7.20
2113	NYSE	TSQ	Mon, Dec 12, 2022	7.25	7.29	7.15	7.23
2112	NYSE	TSQ	Fri, Dec 9, 2022	7.25	7.33	7.19	7.29
2111	NYSE	TSQ	Thu, Dec 8, 2022	7.30	7.30	7.19	7.20
2110	NYSE	TSQ	Wed, Dec 7, 2022	7.20	7.28	7.19	7.21
2109	NYSE	TSQ	Tue, Dec 6, 2022	7.20	7.25	7.05	7.23
2108	NYSE	TSQ	Mon, Dec 5, 2022	7.20	7.31	7.06	7.13
2107	NYSE	TSQ	Fri, Dec 2, 2022	7.22	7.37	7.19	7.24
2106	NYSE	TSQ	Thu, Dec 1, 2022	7.37	7.43	7.15	7.39
2105	NYSE	TSQ	Wed, Nov 30, 2022	7.30	7.64	7.12	7.43
2104	NYSE	TSQ	Tue, Nov 29, 2022	7.37	7.40	7.25	7.28
2103	NYSE	TSQ	Mon, Nov 28, 2022	7.88	7.99	7.27	7.28
2102	NYSE	TSQ	Fri, Nov 25, 2022	7.80	8.00	7.71	7.91
2101	NYSE	TSQ	Wed, Nov 23, 2022	7.74	7.87	7.53	7.80
2100	NYSE	TSQ	Tue, Nov 22, 2022	7.73	7.87	7.60	7.66
2099	NYSE	TSQ	Mon, Nov 21, 2022	7.70	7.70	7.57	7.63
2098	NYSE	TSQ	Fri, Nov 18, 2022	7.95	7.97	7.65	7.70
2097	NYSE	TSQ	Thu, Nov 17, 2022	7.85	7.86	7.56	7.80
2096	NYSE	TSQ	Wed, Nov 16, 2022	8.09	8.09	7.87	7.95
2095	NYSE	TSQ	Tue, Nov 15, 2022	7.91	8.11	7.79	8.03
2094	NYSE	TSQ	Mon, Nov 14, 2022	8.15	8.15	7.74	7.84
2093	NYSE	TSQ	Fri, Nov 11, 2022	8.24	8.52	8.11	8.18
2092	NYSE	TSQ	Thu, Nov 10, 2022	8.30	8.57	7.93	8.22
2091	NYSE	TSQ	Wed, Nov 9, 2022	7.57	8.07	7.46	8.02
2090	NYSE	TSQ	Tue, Nov 8, 2022	8.19	8.31	7.88	7.88
2089	NYSE	TSQ	Mon, Nov 7, 2022	7.77	8.30	7.77	8.25
2088	NYSE	TSQ	Fri, Nov 4, 2022	7.75	7.80	7.62	7.77
2087	NYSE	TSQ	Thu, Nov 3, 2022	7.71	7.78	7.49	7.66
2086	NYSE	TSQ	Wed, Nov 2, 2022	7.43	7.92	7.40	7.79
2085	NYSE	TSQ	Tue, Nov 1, 2022	7.58	7.78	7.38	7.62
2084	NYSE	TSQ	Mon, Oct 31, 2022	7.50	7.66	7.33	7.56
2083	NYSE	TSQ	Fri, Oct 28, 2022	7.41	7.57	7.37	7.50
2082	NYSE	TSQ	Thu, Oct 27, 2022	7.76	7.76	7.38	7.46
2081	NYSE	TSQ	Wed, Oct 26, 2022	7.62	7.84	7.62	7.70
2080	NYSE	TSQ	Tue, Oct 25, 2022	7.36	7.79	7.36	7.67
2079	NYSE	TSQ	Mon, Oct 24, 2022	7.80	7.80	7.43	7.49
2078	NYSE	TSQ	Fri, Oct 21, 2022	7.77	7.94	7.68	7.75
2077	NYSE	TSQ	Thu, Oct 20, 2022	7.98	7.99	7.70	7.91
2076	NYSE	TSQ	Wed, Oct 19, 2022	7.86	7.92	7.68	7.74
2075	NYSE	TSQ	Tue, Oct 18, 2022	7.80	7.98	7.70	7.79
2074	NYSE	TSQ	Mon, Oct 17, 2022	7.44	7.79	7.40	7.64
2073	NYSE	TSQ	Fri, Oct 14, 2022	7.45	7.54	7.31	7.39
2072	NYSE	TSQ	Thu, Oct 13, 2022	7.26	7.50	7.18	7.50
2071	NYSE	TSQ	Wed, Oct 12, 2022	7.40	7.50	7.27	7.32
2070	NYSE	TSQ	Tue, Oct 11, 2022	7.45	7.61	7.32	7.39
2069	NYSE	TSQ	Mon, Oct 10, 2022	7.45	7.56	7.40	7.47
2068	NYSE	TSQ	Fri, Oct 7, 2022	7.50	7.67	7.32	7.45
2067	NYSE	TSQ	Thu, Oct 6, 2022	7.48	7.68	7.48	7.59
2066	NYSE	TSQ	Wed, Oct 5, 2022	7.60	7.78	7.45	7.66
2065	NYSE	TSQ	Tue, Oct 4, 2022	7.46	7.72	7.46	7.59
2064	NYSE	TSQ	Mon, Oct 3, 2022	7.30	7.47	7.26	7.36
2063	NYSE	TSQ	Fri, Sep 30, 2022	7.55	7.63	7.26	7.26
2062	NYSE	TSQ	Thu, Sep 29, 2022	7.52	7.67	7.24	7.67
2061	NYSE	TSQ	Wed, Sep 28, 2022	7.38	7.59	7.21	7.52
2060	NYSE	TSQ	Tue, Sep 27, 2022	7.44	7.55	7.14	7.25
2059	NYSE	TSQ	Mon, Sep 26, 2022	7.57	7.70	7.34	7.39
2058	NYSE	TSQ	Fri, Sep 23, 2022	7.76	7.85	7.59	7.70
2057	NYSE	TSQ	Thu, Sep 22, 2022	7.79	7.86	7.62	7.80
2056	NYSE	TSQ	Wed, Sep 21, 2022	7.89	7.95	7.72	7.78
2055	NYSE	TSQ	Tue, Sep 20, 2022	7.87	7.96	7.85	7.94
2054	NYSE	TSQ	Mon, Sep 19, 2022	7.94	8.02	7.82	7.98
2053	NYSE	TSQ	Fri, Sep 16, 2022	8.00	8.21	7.85	7.85
2052	NYSE	TSQ	Thu, Sep 15, 2022	8.06	8.28	8.02	8.09
2051	NYSE	TSQ	Wed, Sep 14, 2022	8.34	8.44	8.07	8.07
2050	NYSE	TSQ	Tue, Sep 13, 2022	8.24	8.55	8.21	8.25
2049	NYSE	TSQ	Mon, Sep 12, 2022	8.80	8.80	8.05	8.46
2048	NYSE	TSQ	Fri, Sep 9, 2022	8.58	8.77	8.55	8.66
2047	NYSE	TSQ	Thu, Sep 8, 2022	8.50	8.62	8.35	8.58
2046	NYSE	TSQ	Wed, Sep 7, 2022	8.54	8.69	8.50	8.61
2045	NYSE	TSQ	Tue, Sep 6, 2022	8.35	8.60	8.23	8.45
2044	NYSE	TSQ	Fri, Sep 2, 2022	8.68	8.74	8.22	8.32
2043	NYSE	TSQ	Thu, Sep 1, 2022	8.55	8.61	8.22	8.52
2042	NYSE	TSQ	Wed, Aug 31, 2022	8.83	8.90	8.59	8.70
2041	NYSE	TSQ	Tue, Aug 30, 2022	8.85	8.91	8.58	8.75
2040	NYSE	TSQ	Mon, Aug 29, 2022	8.64	8.92	8.64	8.78
2039	NYSE	TSQ	Fri, Aug 26, 2022	8.97	9.08	8.64	8.64
2038	NYSE	TSQ	Thu, Aug 25, 2022	9.10	9.16	8.86	9.06
2037	NYSE	TSQ	Wed, Aug 24, 2022	8.88	9.16	8.65	9.03
2036	NYSE	TSQ	Tue, Aug 23, 2022	8.83	9.04	8.75	8.99
2035	NYSE	TSQ	Mon, Aug 22, 2022	9.31	9.63	8.80	8.86
2034	NYSE	TSQ	Fri, Aug 19, 2022	9.52	9.81	9.25	9.31
2033	NYSE	TSQ	Thu, Aug 18, 2022	9.77	9.94	9.65	9.68
2032	NYSE	TSQ	Wed, Aug 17, 2022	10.16	10.30	9.80	9.82
2031	NYSE	TSQ	Tue, Aug 16, 2022	10.49	10.54	10.00	10.03
2030	NYSE	TSQ	Mon, Aug 15, 2022	9.68	10.21	9.59	10.21
2029	NYSE	TSQ	Fri, Aug 12, 2022	9.31	9.69	9.31	9.65
2028	NYSE	TSQ	Thu, Aug 11, 2022	9.52	9.70	9.18	9.31
2027	NYSE	TSQ	Wed, Aug 10, 2022	9.04	9.45	9.04	9.39
2026	NYSE	TSQ	Tue, Aug 9, 2022	9.71	9.86	8.98	9.05
2025	NYSE	TSQ	Mon, Aug 8, 2022	9.45	9.79	9.45	9.55
2024	NYSE	TSQ	Fri, Aug 5, 2022	9.28	9.31	8.94	9.10
2023	NYSE	TSQ	Thu, Aug 4, 2022	9.12	9.33	9.12	9.30
2022	NYSE	TSQ	Wed, Aug 3, 2022	9.00	9.23	9.00	9.04
2021	NYSE	TSQ	Tue, Aug 2, 2022	8.11	9.00	8.02	8.94
2020	NYSE	TSQ	Mon, Aug 1, 2022	8.00	8.18	7.85	7.90
2019	NYSE	TSQ	Fri, Jul 29, 2022	8.20	8.20	7.95	8.00
2018	NYSE	TSQ	Thu, Jul 28, 2022	8.43	8.65	8.03	8.10
2017	NYSE	TSQ	Wed, Jul 27, 2022	7.90	8.49	7.90	8.23
2016	NYSE	TSQ	Tue, Jul 26, 2022	7.97	7.97	7.71	7.83
2015	NYSE	TSQ	Mon, Jul 25, 2022	8.18	8.20	7.90	7.90
2014	NYSE	TSQ	Fri, Jul 22, 2022	8.20	8.26	8.05	8.14
2013	NYSE	TSQ	Thu, Jul 21, 2022	8.25	8.46	8.10	8.12
2012	NYSE	TSQ	Wed, Jul 20, 2022	8.09	8.29	8.07	8.27
2011	NYSE	TSQ	Tue, Jul 19, 2022	8.17	8.27	8.00	8.10
2010	NYSE	TSQ	Mon, Jul 18, 2022	8.04	8.25	7.91	8.02
2009	NYSE	TSQ	Fri, Jul 15, 2022	8.45	8.45	7.93	7.97
2008	NYSE	TSQ	Thu, Jul 14, 2022	8.62	8.62	8.15	8.26
2007	NYSE	TSQ	Wed, Jul 13, 2022	8.65	8.70	8.44	8.66
2006	NYSE	TSQ	Tue, Jul 12, 2022	8.48	8.64	8.33	8.64
2005	NYSE	TSQ	Mon, Jul 11, 2022	8.54	8.68	8.31	8.39
2004	NYSE	TSQ	Fri, Jul 8, 2022	8.52	8.61	8.41	8.47
2003	NYSE	TSQ	Thu, Jul 7, 2022	8.25	8.77	8.25	8.45
2002	NYSE	TSQ	Wed, Jul 6, 2022	8.24	8.31	7.94	7.95
2001	NYSE	TSQ	Tue, Jul 5, 2022	8.31	8.32	8.14	8.21
2000	NYSE	TSQ	Fri, Jul 1, 2022	8.09	8.41	8.09	8.36
1999	NYSE	TSQ	Thu, Jun 30, 2022	8.16	8.22	8.11	8.19
1998	NYSE	TSQ	Wed, Jun 29, 2022	8.54	8.55	8.05	8.08
1997	NYSE	TSQ	Tue, Jun 28, 2022	9.14	9.17	8.59	8.59
1996	NYSE	TSQ	Mon, Jun 27, 2022	9.05	9.10	8.97	9.04
1995	NYSE	TSQ	Fri, Jun 24, 2022	9.48	9.59	9.00	9.00
1994	NYSE	TSQ	Thu, Jun 23, 2022	8.72	9.10	8.60	8.91
1993	NYSE	TSQ	Wed, Jun 22, 2022	8.45	8.89	8.32	8.60
1992	NYSE	TSQ	Tue, Jun 21, 2022	8.27	8.53	8.03	8.40
1991	NYSE	TSQ	Fri, Jun 17, 2022	8.50	8.59	8.16	8.16
1990	NYSE	TSQ	Thu, Jun 16, 2022	8.73	8.75	8.37	8.42
1989	NYSE	TSQ	Wed, Jun 15, 2022	8.73	8.96	8.60	8.76
1988	NYSE	TSQ	Tue, Jun 14, 2022	8.90	8.99	8.56	8.56
1987	NYSE	TSQ	Mon, Jun 13, 2022	9.40	9.40	8.75	8.78
1986	NYSE	TSQ	Fri, Jun 10, 2022	9.82	9.82	9.48	9.62
1985	NYSE	TSQ	Thu, Jun 9, 2022	9.86	10.09	9.85	9.92
1984	NYSE	TSQ	Wed, Jun 8, 2022	10.03	10.08	9.90	9.92
1983	NYSE	TSQ	Tue, Jun 7, 2022	9.89	10.07	9.80	9.96
1982	NYSE	TSQ	Mon, Jun 6, 2022	9.96	10.28	9.75	9.84
1981	NYSE	TSQ	Fri, Jun 3, 2022	9.89	10.06	9.85	9.96
1980	NYSE	TSQ	Thu, Jun 2, 2022	9.95	10.11	9.86	9.86
1979	NYSE	TSQ	Wed, Jun 1, 2022	10.00	10.00	9.81	9.84
1978	NYSE	TSQ	Tue, May 31, 2022	10.00	10.00	9.61	9.85
1977	NYSE	TSQ	Fri, May 27, 2022	9.99	10.03	9.95	9.97
1976	NYSE	TSQ	Thu, May 26, 2022	9.60	10.05	9.60	9.95
1975	NYSE	TSQ	Wed, May 25, 2022	9.30	9.93	9.23	9.87
1974	NYSE	TSQ	Tue, May 24, 2022	9.81	10.02	9.45	9.50
1973	NYSE	TSQ	Mon, May 23, 2022	10.02	10.22	9.81	9.97
1972	NYSE	TSQ	Fri, May 20, 2022	10.11	10.16	9.88	10.00
1971	NYSE	TSQ	Thu, May 19, 2022	10.24	10.32	9.98	10.04
1970	NYSE	TSQ	Wed, May 18, 2022	10.49	10.78	10.25	10.30
1969	NYSE	TSQ	Tue, May 17, 2022	10.74	10.74	10.58	10.71
1968	NYSE	TSQ	Mon, May 16, 2022	10.30	10.73	10.18	10.59
1967	NYSE	TSQ	Fri, May 13, 2022	10.06	10.30	9.79	10.23
1966	NYSE	TSQ	Thu, May 12, 2022	9.93	10.31	9.74	9.95
1965	NYSE	TSQ	Wed, May 11, 2022	9.97	10.27	9.88	10.01
1964	NYSE	TSQ	Tue, May 10, 2022	10.19	10.38	9.36	9.72
1963	NYSE	TSQ	Mon, May 9, 2022	11.00	11.00	10.22	10.23
1962	NYSE	TSQ	Fri, May 6, 2022	11.11	11.13	10.60	11.06
1961	NYSE	TSQ	Thu, May 5, 2022	11.10	11.10	10.78	10.82
1960	NYSE	TSQ	Wed, May 4, 2022	11.19	11.22	10.81	11.11
1959	NYSE	TSQ	Tue, May 3, 2022	11.03	11.21	10.97	11.09
1958	NYSE	TSQ	Mon, May 2, 2022	10.99	11.03	10.86	10.91
1957	NYSE	TSQ	Fri, Apr 29, 2022	11.10	11.10	10.81	10.90
1956	NYSE	TSQ	Thu, Apr 28, 2022	11.26	11.26	11.09	11.10
1955	NYSE	TSQ	Wed, Apr 27, 2022	11.25	11.50	11.12	11.13
1954	NYSE	TSQ	Tue, Apr 26, 2022	11.50	11.50	11.25	11.26
1953	NYSE	TSQ	Mon, Apr 25, 2022	11.50	11.68	11.25	11.50
1952	NYSE	TSQ	Fri, Apr 22, 2022	11.68	11.70	11.40	11.63
1951	NYSE	TSQ	Thu, Apr 21, 2022	12.20	12.35	11.61	11.76
1950	NYSE	TSQ	Wed, Apr 20, 2022	12.53	12.63	12.01	12.19
1949	NYSE	TSQ	Tue, Apr 19, 2022	11.98	12.50	11.91	12.40
1948	NYSE	TSQ	Mon, Apr 18, 2022	11.83	12.06	11.83	12.06
1947	NYSE	TSQ	Thu, Apr 14, 2022	12.00	12.10	11.70	11.91
1946	NYSE	TSQ	Wed, Apr 13, 2022	11.85	12.04	11.58	11.95
1945	NYSE	TSQ	Tue, Apr 12, 2022	11.56	11.98	11.51	11.79
1944	NYSE	TSQ	Mon, Apr 11, 2022	11.57	11.75	11.23	11.51
1943	NYSE	TSQ	Fri, Apr 8, 2022	12.05	12.05	11.50	11.62
1942	NYSE	TSQ	Thu, Apr 7, 2022	12.02	12.04	11.79	11.98
1941	NYSE	TSQ	Wed, Apr 6, 2022	12.15	12.29	11.94	12.00
1940	NYSE	TSQ	Tue, Apr 5, 2022	12.52	12.75	12.11	12.12
1939	NYSE	TSQ	Mon, Apr 4, 2022	12.14	12.55	12.14	12.50
1938	NYSE	TSQ	Fri, Apr 1, 2022	12.81	12.81	12.06	12.10
1937	NYSE	TSQ	Thu, Mar 31, 2022	12.94	12.99	12.72	12.79
1936	NYSE	TSQ	Wed, Mar 30, 2022	13.01	13.01	12.85	12.89
1935	NYSE	TSQ	Tue, Mar 29, 2022	13.08	13.15	13.00	13.02
1934	NYSE	TSQ	Mon, Mar 28, 2022	12.80	13.02	12.71	12.99
1933	NYSE	TSQ	Fri, Mar 25, 2022	12.69	12.96	12.62	12.62
1932	NYSE	TSQ	Thu, Mar 24, 2022	12.48	12.88	12.48	12.75
1931	NYSE	TSQ	Wed, Mar 23, 2022	13.03	13.03	12.79	12.81
1930	NYSE	TSQ	Tue, Mar 22, 2022	13.12	13.16	12.91	13.06
1929	NYSE	TSQ	Mon, Mar 21, 2022	13.05	13.12	12.86	13.10
1928	NYSE	TSQ	Fri, Mar 18, 2022	12.46	13.08	12.26	13.05
1927	NYSE	TSQ	Thu, Mar 17, 2022	12.12	12.65	12.06	12.65
1926	NYSE	TSQ	Wed, Mar 16, 2022	11.19	12.32	11.00	12.31
1925	NYSE	TSQ	Tue, Mar 15, 2022	11.60	11.65	11.24	11.26
1924	NYSE	TSQ	Mon, Mar 14, 2022	12.34	12.34	11.47	11.60
1923	NYSE	TSQ	Fri, Mar 11, 2022	12.67	12.93	12.22	12.31
1922	NYSE	TSQ	Thu, Mar 10, 2022	12.65	12.69	12.26	12.59
1921	NYSE	TSQ	Wed, Mar 9, 2022	12.25	12.89	11.89	12.69
1920	NYSE	TSQ	Tue, Mar 8, 2022	11.79	12.23	11.60	12.10
1919	NYSE	TSQ	Mon, Mar 7, 2022	11.65	11.86	11.43	11.71
1918	NYSE	TSQ	Fri, Mar 4, 2022	11.63	11.83	11.35	11.57
1917	NYSE	TSQ	Thu, Mar 3, 2022	11.76	11.89	11.59	11.78
1916	NYSE	TSQ	Wed, Mar 2, 2022	12.10	12.19	11.93	12.00
1915	NYSE	TSQ	Tue, Mar 1, 2022	11.35	12.18	11.08	11.98
1914	NYSE	TSQ	Mon, Feb 28, 2022	11.17	11.63	11.03	11.41
1913	NYSE	TSQ	Fri, Feb 25, 2022	11.10	11.41	10.87	11.31
1912	NYSE	TSQ	Thu, Feb 24, 2022	10.86	11.26	10.86	11.02
1911	NYSE	TSQ	Wed, Feb 23, 2022	11.56	11.71	11.16	11.16
1910	NYSE	TSQ	Tue, Feb 22, 2022	11.78	11.91	11.41	11.49
1909	NYSE	TSQ	Fri, Feb 18, 2022	11.85	11.96	11.74	11.74
1908	NYSE	TSQ	Thu, Feb 17, 2022	11.96	12.11	11.80	11.85
1907	NYSE	TSQ	Wed, Feb 16, 2022	12.01	12.17	11.96	12.06
1906	NYSE	TSQ	Tue, Feb 15, 2022	12.15	12.18	11.96	11.99
1905	NYSE	TSQ	Mon, Feb 14, 2022	12.11	12.22	11.78	12.07
1904	NYSE	TSQ	Fri, Feb 11, 2022	11.94	12.11	11.93	12.06
1903	NYSE	TSQ	Thu, Feb 10, 2022	11.94	12.24	11.63	12.10
1902	NYSE	TSQ	Wed, Feb 9, 2022	12.33	12.41	12.00	12.08
1901	NYSE	TSQ	Tue, Feb 8, 2022	12.25	12.43	12.23	12.33
1900	NYSE	TSQ	Mon, Feb 7, 2022	12.52	12.73	12.13	12.21
1899	NYSE	TSQ	Fri, Feb 4, 2022	12.48	12.58	12.30	12.41
1898	NYSE	TSQ	Thu, Feb 3, 2022	12.74	12.74	12.40	12.55
1897	NYSE	TSQ	Wed, Feb 2, 2022	12.83	12.94	12.61	12.86
1896	NYSE	TSQ	Tue, Feb 1, 2022	13.08	13.08	12.29	12.68
1895	NYSE	TSQ	Mon, Jan 31, 2022	12.82	13.19	12.78	13.18
1894	NYSE	TSQ	Fri, Jan 28, 2022	12.54	12.85	12.54	12.84
1893	NYSE	TSQ	Thu, Jan 27, 2022	12.33	12.69	12.01	12.66
1892	NYSE	TSQ	Wed, Jan 26, 2022	12.08	12.73	12.00	12.07
1891	NYSE	TSQ	Tue, Jan 25, 2022	12.22	12.22	12.06	12.06
1890	NYSE	TSQ	Mon, Jan 24, 2022	11.85	12.34	11.85	12.24
1889	NYSE	TSQ	Fri, Jan 21, 2022	11.97	12.30	11.91	12.00
1888	NYSE	TSQ	Thu, Jan 20, 2022	12.09	12.36	11.79	12.18
1887	NYSE	TSQ	Wed, Jan 19, 2022	11.87	12.20	11.85	12.07
1886	NYSE	TSQ	Tue, Jan 18, 2022	12.21	12.30	11.77	11.92
1885	NYSE	TSQ	Fri, Jan 14, 2022	12.34	12.69	11.95	12.30
1884	NYSE	TSQ	Thu, Jan 13, 2022	12.14	12.45	12.00	12.37
1883	NYSE	TSQ	Wed, Jan 12, 2022	11.74	11.97	11.65	11.96
1882	NYSE	TSQ	Tue, Jan 11, 2022	11.47	11.67	11.36	11.60
1881	NYSE	TSQ	Mon, Jan 10, 2022	11.93	12.05	11.46	11.53
1880	NYSE	TSQ	Fri, Jan 7, 2022	12.15	12.18	11.80	11.95
1879	NYSE	TSQ	Thu, Jan 6, 2022	12.20	12.27	11.91	12.04
1878	NYSE	TSQ	Wed, Jan 5, 2022	12.81	12.82	12.20	12.23
1877	NYSE	TSQ	Tue, Jan 4, 2022	13.55	13.55	12.64	12.84
1876	NYSE	TSQ	Mon, Jan 3, 2022	13.17	13.70	13.17	13.52
1875	NYSE	TSQ	Fri, Dec 31, 2021	12.55	13.45	12.40	13.33
1874	NYSE	TSQ	Thu, Dec 30, 2021	12.71	12.75	12.48	12.51
1873	NYSE	TSQ	Wed, Dec 29, 2021	12.95	13.06	12.55	12.66
1872	NYSE	TSQ	Tue, Dec 28, 2021	12.98	13.11	12.73	12.92
1871	NYSE	TSQ	Mon, Dec 27, 2021	13.00	13.42	12.69	13.10
1870	NYSE	TSQ	Thu, Dec 23, 2021	12.87	12.99	12.47	12.96
1869	NYSE	TSQ	Wed, Dec 22, 2021	12.70	12.81	12.44	12.75
1868	NYSE	TSQ	Tue, Dec 21, 2021	12.23	12.66	12.20	12.50
1867	NYSE	TSQ	Mon, Dec 20, 2021	12.02	12.20	11.91	12.11
1866	NYSE	TSQ	Fri, Dec 17, 2021	12.07	12.25	11.88	12.08
1865	NYSE	TSQ	Thu, Dec 16, 2021	12.40	12.50	12.05	12.10
1864	NYSE	TSQ	Wed, Dec 15, 2021	12.53	12.75	12.18	12.31
1863	NYSE	TSQ	Tue, Dec 14, 2021	12.49	12.64	12.03	12.64
1862	NYSE	TSQ	Mon, Dec 13, 2021	12.92	13.23	12.47	12.52
1861	NYSE	TSQ	Fri, Dec 10, 2021	12.90	13.07	12.65	12.92
1860	NYSE	TSQ	Thu, Dec 9, 2021	12.66	12.85	12.60	12.80
1859	NYSE	TSQ	Wed, Dec 8, 2021	12.97	12.97	12.72	12.81
1858	NYSE	TSQ	Tue, Dec 7, 2021	12.85	13.21	12.77	12.94
1857	NYSE	TSQ	Mon, Dec 6, 2021	12.53	12.99	12.46	12.58
1856	NYSE	TSQ	Fri, Dec 3, 2021	12.57	12.66	12.46	12.57
1855	NYSE	TSQ	Thu, Dec 2, 2021	12.50	12.66	12.46	12.66
1854	NYSE	TSQ	Wed, Dec 1, 2021	12.81	13.09	12.38	12.54
1853	NYSE	TSQ	Tue, Nov 30, 2021	12.49	12.74	12.29	12.65
1852	NYSE	TSQ	Mon, Nov 29, 2021	12.60	12.70	12.26	12.70
1851	NYSE	TSQ	Fri, Nov 26, 2021	12.45	12.68	12.01	12.68
1850	NYSE	TSQ	Wed, Nov 24, 2021	12.09	12.74	12.07	12.67
1849	NYSE	TSQ	Tue, Nov 23, 2021	12.97	12.99	12.05	12.18
1848	NYSE	TSQ	Mon, Nov 22, 2021	13.30	13.45	12.90	13.00
1847	NYSE	TSQ	Fri, Nov 19, 2021	13.24	13.53	12.95	13.41
1846	NYSE	TSQ	Thu, Nov 18, 2021	13.23	13.23	12.91	13.22
1845	NYSE	TSQ	Wed, Nov 17, 2021	13.04	13.23	12.90	13.23
1844	NYSE	TSQ	Tue, Nov 16, 2021	13.95	13.96	12.54	13.05
1843	NYSE	TSQ	Mon, Nov 15, 2021	14.60	14.75	13.95	14.09
1842	NYSE	TSQ	Fri, Nov 12, 2021	14.47	14.70	14.28	14.46
1841	NYSE	TSQ	Thu, Nov 11, 2021	14.96	15.10	14.20	14.35
1840	NYSE	TSQ	Wed, Nov 10, 2021	14.60	15.33	14.60	14.75
1839	NYSE	TSQ	Tue, Nov 9, 2021	14.41	14.77	13.87	14.75
1838	NYSE	TSQ	Mon, Nov 8, 2021	14.03	15.19	13.71	14.49
1837	NYSE	TSQ	Fri, Nov 5, 2021	14.01	14.01	13.65	13.91
1836	NYSE	TSQ	Thu, Nov 4, 2021	14.09	14.09	13.86	13.95
1835	NYSE	TSQ	Wed, Nov 3, 2021	13.93	14.20	13.86	13.99
1834	NYSE	TSQ	Tue, Nov 2, 2021	13.71	14.25	13.54	13.80
1833	NYSE	TSQ	Mon, Nov 1, 2021	13.35	13.69	13.35	13.44
1832	NYSE	TSQ	Fri, Oct 29, 2021	12.69	13.40	12.58	13.32
1831	NYSE	TSQ	Thu, Oct 28, 2021	12.91	12.95	12.61	12.77
1830	NYSE	TSQ	Wed, Oct 27, 2021	13.04	13.16	12.78	12.85
1829	NYSE	TSQ	Tue, Oct 26, 2021	13.19	13.19	12.83	13.00
1828	NYSE	TSQ	Mon, Oct 25, 2021	13.12	13.12	12.68	13.09
1827	NYSE	TSQ	Fri, Oct 22, 2021	14.01	14.01	12.73	12.96
1826	NYSE	TSQ	Thu, Oct 21, 2021	13.71	14.10	13.44	13.99
1825	NYSE	TSQ	Wed, Oct 20, 2021	13.83	14.11	13.68	13.76
1824	NYSE	TSQ	Tue, Oct 19, 2021	14.08	14.21	13.60	13.83
1823	NYSE	TSQ	Mon, Oct 18, 2021	13.53	14.44	13.50	13.95
1822	NYSE	TSQ	Fri, Oct 15, 2021	13.61	13.70	13.42	13.48
1821	NYSE	TSQ	Thu, Oct 14, 2021	13.46	13.62	13.30	13.57
1820	NYSE	TSQ	Wed, Oct 13, 2021	13.69	13.69	13.29	13.34
1819	NYSE	TSQ	Tue, Oct 12, 2021	13.70	13.73	13.48	13.62
1818	NYSE	TSQ	Mon, Oct 11, 2021	13.47	13.75	13.47	13.60
1817	NYSE	TSQ	Fri, Oct 8, 2021	13.10	13.64	13.10	13.32
1816	NYSE	TSQ	Thu, Oct 7, 2021	13.11	13.16	13.00	13.08
1815	NYSE	TSQ	Wed, Oct 6, 2021	13.00	13.10	12.85	13.02
1814	NYSE	TSQ	Tue, Oct 5, 2021	12.97	13.10	12.77	13.10
1813	NYSE	TSQ	Mon, Oct 4, 2021	12.87	13.04	12.78	12.87
1812	NYSE	TSQ	Fri, Oct 1, 2021	13.05	13.20	12.86	12.87
1811	NYSE	TSQ	Thu, Sep 30, 2021	12.88	13.11	12.77	13.07
1810	NYSE	TSQ	Wed, Sep 29, 2021	12.82	12.94	12.76	12.94
1809	NYSE	TSQ	Tue, Sep 28, 2021	12.90	12.96	12.78	12.79
1808	NYSE	TSQ	Mon, Sep 27, 2021	13.11	13.11	12.92	12.92
1807	NYSE	TSQ	Fri, Sep 24, 2021	13.00	13.17	13.00	13.09
1806	NYSE	TSQ	Thu, Sep 23, 2021	13.25	13.36	12.91	13.06
1805	NYSE	TSQ	Wed, Sep 22, 2021	12.75	13.23	12.68	13.09
1804	NYSE	TSQ	Tue, Sep 21, 2021	12.47	12.98	12.29	12.86
1803	NYSE	TSQ	Mon, Sep 20, 2021	12.39	12.58	12.05	12.49
1802	NYSE	TSQ	Fri, Sep 17, 2021	12.53	12.73	12.38	12.53
1801	NYSE	TSQ	Thu, Sep 16, 2021	12.67	12.83	12.45	12.57
1800	NYSE	TSQ	Wed, Sep 15, 2021	12.49	12.78	12.36	12.71
1799	NYSE	TSQ	Tue, Sep 14, 2021	12.65	12.83	12.45	12.54
1798	NYSE	TSQ	Mon, Sep 13, 2021	12.60	12.80	12.37	12.66
1797	NYSE	TSQ	Fri, Sep 10, 2021	12.80	12.81	12.30	12.55
1796	NYSE	TSQ	Thu, Sep 9, 2021	12.81	13.64	12.65	12.78
1795	NYSE	TSQ	Wed, Sep 8, 2021	12.87	12.94	12.82	12.83
1794	NYSE	TSQ	Tue, Sep 7, 2021	12.82	13.06	12.82	13.00
1793	NYSE	TSQ	Fri, Sep 3, 2021	12.84	12.91	12.57	12.91
1792	NYSE	TSQ	Thu, Sep 2, 2021	13.10	13.10	12.80	12.82
1791	NYSE	TSQ	Wed, Sep 1, 2021	13.04	13.21	12.84	13.00
1790	NYSE	TSQ	Tue, Aug 31, 2021	12.76	12.92	12.63	12.86
1789	NYSE	TSQ	Mon, Aug 30, 2021	13.06	13.25	12.79	12.85
1788	NYSE	TSQ	Fri, Aug 27, 2021	12.43	13.13	12.41	13.06
1787	NYSE	TSQ	Thu, Aug 26, 2021	12.62	12.83	12.37	12.47
1786	NYSE	TSQ	Wed, Aug 25, 2021	11.89	12.71	11.89	12.58
1785	NYSE	TSQ	Tue, Aug 24, 2021	12.07	12.27	11.92	11.97
1784	NYSE	TSQ	Mon, Aug 23, 2021	12.09	12.19	11.98	12.11
1783	NYSE	TSQ	Fri, Aug 20, 2021	11.99	12.07	11.74	12.04
1782	NYSE	TSQ	Thu, Aug 19, 2021	11.81	12.10	11.75	12.03
1781	NYSE	TSQ	Wed, Aug 18, 2021	12.29	12.39	11.90	11.96
1780	NYSE	TSQ	Tue, Aug 17, 2021	12.34	12.37	12.21	12.30
1779	NYSE	TSQ	Mon, Aug 16, 2021	12.70	12.74	12.40	12.44
1778	NYSE	TSQ	Fri, Aug 13, 2021	12.60	12.77	12.40	12.67
1777	NYSE	TSQ	Thu, Aug 12, 2021	12.90	12.91	12.45	12.48
1776	NYSE	TSQ	Wed, Aug 11, 2021	12.90	13.22	12.80	12.95
1775	NYSE	TSQ	Tue, Aug 10, 2021	13.19	13.20	12.82	12.94
1774	NYSE	TSQ	Mon, Aug 9, 2021	13.05	13.48	12.91	13.06
1773	NYSE	TSQ	Fri, Aug 6, 2021	13.58	13.58	13.01	13.07
1772	NYSE	TSQ	Thu, Aug 5, 2021	13.16	13.58	13.05	13.52
1771	NYSE	TSQ	Wed, Aug 4, 2021	12.91	13.18	12.87	13.08
1770	NYSE	TSQ	Tue, Aug 3, 2021	12.64	13.38	12.50	13.13
1769	NYSE	TSQ	Mon, Aug 2, 2021	12.40	12.48	12.20	12.30
1768	NYSE	TSQ	Fri, Jul 30, 2021	12.10	12.33	12.10	12.29
1767	NYSE	TSQ	Thu, Jul 29, 2021	12.28	12.34	12.09	12.10
1766	NYSE	TSQ	Wed, Jul 28, 2021	12.00	12.35	11.88	12.18
1765	NYSE	TSQ	Tue, Jul 27, 2021	12.11	12.21	11.94	11.97
1764	NYSE	TSQ	Mon, Jul 26, 2021	12.09	12.42	12.05	12.28
1763	NYSE	TSQ	Fri, Jul 23, 2021	11.88	12.15	11.88	12.09
1762	NYSE	TSQ	Thu, Jul 22, 2021	12.12	12.21	11.88	12.03
1761	NYSE	TSQ	Wed, Jul 21, 2021	12.20	12.45	11.95	12.07
1760	NYSE	TSQ	Tue, Jul 20, 2021	11.51	12.30	11.51	11.99
1759	NYSE	TSQ	Mon, Jul 19, 2021	11.40	11.59	11.03	11.55
1758	NYSE	TSQ	Fri, Jul 16, 2021	12.23	12.24	11.83	11.83
1757	NYSE	TSQ	Thu, Jul 15, 2021	12.03	12.48	11.95	11.98
1756	NYSE	TSQ	Wed, Jul 14, 2021	12.43	12.62	12.24	12.24
1755	NYSE	TSQ	Tue, Jul 13, 2021	13.00	13.22	12.54	12.54
1754	NYSE	TSQ	Mon, Jul 12, 2021	13.45	13.50	13.09	13.27
1753	NYSE	TSQ	Fri, Jul 9, 2021	13.00	13.58	13.00	13.45
1752	NYSE	TSQ	Thu, Jul 8, 2021	12.51	13.07	12.40	12.91
1751	NYSE	TSQ	Wed, Jul 7, 2021	12.77	12.93	12.48	12.87
1750	NYSE	TSQ	Tue, Jul 6, 2021	13.35	13.35	12.74	12.87
1749	NYSE	TSQ	Fri, Jul 2, 2021	13.35	13.48	13.05	13.28
1748	NYSE	TSQ	Thu, Jul 1, 2021	12.88	13.55	12.70	13.36
1747	NYSE	TSQ	Wed, Jun 30, 2021	12.27	12.98	12.27	12.75
1746	NYSE	TSQ	Tue, Jun 29, 2021	12.54	12.74	12.37	12.38
1745	NYSE	TSQ	Mon, Jun 28, 2021	12.44	12.73	12.25	12.49
1744	NYSE	TSQ	Fri, Jun 25, 2021	12.93	13.04	12.49	12.49
1743	NYSE	TSQ	Thu, Jun 24, 2021	12.67	13.29	12.62	12.90
1742	NYSE	TSQ	Wed, Jun 23, 2021	12.20	12.69	12.20	12.56
1741	NYSE	TSQ	Tue, Jun 22, 2021	12.20	12.35	11.72	12.30
1740	NYSE	TSQ	Mon, Jun 21, 2021	11.49	12.31	11.48	12.13
1739	NYSE	TSQ	Fri, Jun 18, 2021	13.28	13.28	11.49	11.56
1738	NYSE	TSQ	Thu, Jun 17, 2021	13.96	13.96	13.31	13.58
1737	NYSE	TSQ	Wed, Jun 16, 2021	13.94	14.05	13.77	14.04
1736	NYSE	TSQ	Tue, Jun 15, 2021	13.97	14.06	13.80	14.01
1735	NYSE	TSQ	Mon, Jun 14, 2021	14.00	14.25	13.78	13.90
1734	NYSE	TSQ	Fri, Jun 11, 2021	14.20	14.34	13.95	14.10
1733	NYSE	TSQ	Thu, Jun 10, 2021	13.79	14.04	13.79	14.00
1732	NYSE	TSQ	Wed, Jun 9, 2021	14.00	14.00	13.62	13.78
1731	NYSE	TSQ	Tue, Jun 8, 2021	14.18	14.39	13.88	14.00
1730	NYSE	TSQ	Mon, Jun 7, 2021	13.88	14.01	13.65	13.89
1729	NYSE	TSQ	Fri, Jun 4, 2021	13.99	14.00	13.48	13.60
1728	NYSE	TSQ	Thu, Jun 3, 2021	13.93	14.08	13.79	13.93
1727	NYSE	TSQ	Wed, Jun 2, 2021	13.82	13.98	13.66	13.93
1726	NYSE	TSQ	Tue, Jun 1, 2021	14.23	14.23	13.78	13.80
1725	NYSE	TSQ	Fri, May 28, 2021	13.69	13.94	13.46	13.83
1724	NYSE	TSQ	Thu, May 27, 2021	13.56	13.69	13.34	13.62
1723	NYSE	TSQ	Wed, May 26, 2021	13.20	13.75	13.06	13.37
1722	NYSE	TSQ	Tue, May 25, 2021	13.60	13.67	12.87	12.92
1721	NYSE	TSQ	Mon, May 24, 2021	13.60	13.68	13.30	13.44
1720	NYSE	TSQ	Fri, May 21, 2021	13.44	13.57	13.28	13.38
1719	NYSE	TSQ	Thu, May 20, 2021	13.50	13.50	13.11	13.44
1718	NYSE	TSQ	Wed, May 19, 2021	13.70	13.72	12.83	13.50
1717	NYSE	TSQ	Tue, May 18, 2021	13.30	14.00	13.05	13.50
1716	NYSE	TSQ	Mon, May 17, 2021	12.70	12.91	12.65	12.86
1715	NYSE	TSQ	Fri, May 14, 2021	12.35	12.99	12.24	12.86
1714	NYSE	TSQ	Thu, May 13, 2021	11.60	12.24	11.56	12.18
1713	NYSE	TSQ	Wed, May 12, 2021	11.50	11.87	11.48	11.56
1712	NYSE	TSQ	Tue, May 11, 2021	11.41	11.72	11.28	11.56
1711	NYSE	TSQ	Mon, May 10, 2021	11.16	11.84	10.92	11.64
1710	NYSE	TSQ	Fri, May 7, 2021	9.97	10.35	9.78	10.35
1709	NYSE	TSQ	Thu, May 6, 2021	10.18	10.21	9.90	10.01
1708	NYSE	TSQ	Wed, May 5, 2021	10.07	10.19	9.89	10.12
1707	NYSE	TSQ	Tue, May 4, 2021	10.03	10.13	9.95	10.09
1706	NYSE	TSQ	Mon, May 3, 2021	10.35	10.39	10.09	10.12
1705	NYSE	TSQ	Fri, Apr 30, 2021	10.13	10.35	10.12	10.30
1704	NYSE	TSQ	Thu, Apr 29, 2021	10.03	10.31	10.03	10.19
1703	NYSE	TSQ	Wed, Apr 28, 2021	9.99	10.07	9.95	10.06
1702	NYSE	TSQ	Tue, Apr 27, 2021	9.90	10.25	9.90	10.08
1701	NYSE	TSQ	Mon, Apr 26, 2021	9.87	10.05	9.84	9.88
1700	NYSE	TSQ	Fri, Apr 23, 2021	9.80	10.05	9.69	9.87
1699	NYSE	TSQ	Thu, Apr 22, 2021	9.83	9.96	9.74	9.77
1698	NYSE	TSQ	Wed, Apr 21, 2021	9.55	10.04	9.52	9.85
1697	NYSE	TSQ	Tue, Apr 20, 2021	9.73	9.74	9.39	9.67
1696	NYSE	TSQ	Mon, Apr 19, 2021	9.76	9.87	9.55	9.75
1695	NYSE	TSQ	Fri, Apr 16, 2021	9.85	9.97	9.48	9.78
1694	NYSE	TSQ	Thu, Apr 15, 2021	10.08	10.14	9.89	9.97
1693	NYSE	TSQ	Wed, Apr 14, 2021	10.00	10.11	9.89	9.95
1692	NYSE	TSQ	Tue, Apr 13, 2021	9.83	10.12	9.73	10.00
1691	NYSE	TSQ	Mon, Apr 12, 2021	10.12	10.30	9.82	10.04
1690	NYSE	TSQ	Fri, Apr 9, 2021	10.38	10.84	10.19	10.22
1689	NYSE	TSQ	Thu, Apr 8, 2021	10.59	10.60	10.14	10.49
1688	NYSE	TSQ	Wed, Apr 7, 2021	10.55	10.72	10.39	10.50
1687	NYSE	TSQ	Tue, Apr 6, 2021	10.51	10.55	10.45	10.52
1686	NYSE	TSQ	Mon, Apr 5, 2021	10.82	10.86	10.45	10.60
1685	NYSE	TSQ	Thu, Apr 1, 2021	10.69	11.01	10.39	11.01
1684	NYSE	TSQ	Wed, Mar 31, 2021	10.53	10.73	10.26	10.73
1683	NYSE	TSQ	Tue, Mar 30, 2021	9.91	10.50	9.88	10.50
1682	NYSE	TSQ	Mon, Mar 29, 2021	10.06	10.23	9.69	10.07
1681	NYSE	TSQ	Fri, Mar 26, 2021	10.35	10.36	9.90	10.29
1680	NYSE	TSQ	Thu, Mar 25, 2021	10.15	10.56	9.94	10.35
1679	NYSE	TSQ	Wed, Mar 24, 2021	10.92	10.95	10.11	10.18
1678	NYSE	TSQ	Tue, Mar 23, 2021	12.50	12.51	10.75	10.94
1677	NYSE	TSQ	Mon, Mar 22, 2021	11.29	12.06	11.02	11.87
1676	NYSE	TSQ	Fri, Mar 19, 2021	12.00	12.00	11.02	11.02
1675	NYSE	TSQ	Thu, Mar 18, 2021	11.60	12.08	11.57	12.00
1674	NYSE	TSQ	Wed, Mar 17, 2021	10.59	12.06	10.30	11.75
1673	NYSE	TSQ	Tue, Mar 16, 2021	10.32	10.64	10.09	10.47
1672	NYSE	TSQ	Mon, Mar 15, 2021	10.38	10.76	10.24	10.71
1671	NYSE	TSQ	Fri, Mar 12, 2021	10.34	10.60	10.28	10.54
1670	NYSE	TSQ	Thu, Mar 11, 2021	10.20	10.50	10.15	10.48
1669	NYSE	TSQ	Wed, Mar 10, 2021	10.05	10.40	9.66	10.29
1668	NYSE	TSQ	Tue, Mar 9, 2021	10.46	10.70	10.22	10.51
1667	NYSE	TSQ	Mon, Mar 8, 2021	10.40	10.74	10.38	10.46
1666	NYSE	TSQ	Fri, Mar 5, 2021	10.22	10.54	10.07	10.40
1665	NYSE	TSQ	Thu, Mar 4, 2021	10.53	10.53	10.07	10.21
1664	NYSE	TSQ	Wed, Mar 3, 2021	10.56	11.00	10.45	10.52
1663	NYSE	TSQ	Tue, Mar 2, 2021	10.80	10.80	10.36	10.50
1662	NYSE	TSQ	Mon, Mar 1, 2021	10.71	11.01	10.52	10.70
1661	NYSE	TSQ	Fri, Feb 26, 2021	10.18	11.02	9.87	10.90
1660	NYSE	TSQ	Thu, Feb 25, 2021	10.49	10.61	9.81	10.16
1659	NYSE	TSQ	Wed, Feb 24, 2021	10.18	10.66	10.17	10.55
1658	NYSE	TSQ	Tue, Feb 23, 2021	10.22	10.30	9.77	10.24
1657	NYSE	TSQ	Mon, Feb 22, 2021	10.66	10.91	10.13	10.15
1656	NYSE	TSQ	Fri, Feb 19, 2021	10.69	10.84	10.28	10.54
1655	NYSE	TSQ	Thu, Feb 18, 2021	10.14	10.64	9.76	10.61
1654	NYSE	TSQ	Wed, Feb 17, 2021	10.57	10.73	9.33	10.17
1653	NYSE	TSQ	Tue, Feb 16, 2021	10.67	11.07	10.49	10.50
1652	NYSE	TSQ	Fri, Feb 12, 2021	10.35	10.60	10.35	10.57
1651	NYSE	TSQ	Thu, Feb 11, 2021	10.28	10.67	10.17	10.27
1650	NYSE	TSQ	Wed, Feb 10, 2021	10.70	10.70	9.94	10.36
1649	NYSE	TSQ	Tue, Feb 9, 2021	10.80	11.00	10.56	10.66
1648	NYSE	TSQ	Mon, Feb 8, 2021	10.57	10.92	10.57	10.77
1647	NYSE	TSQ	Fri, Feb 5, 2021	10.38	10.55	10.13	10.50
1646	NYSE	TSQ	Thu, Feb 4, 2021	9.94	10.39	9.94	10.31
1645	NYSE	TSQ	Wed, Feb 3, 2021	10.11	10.48	9.68	10.05
1644	NYSE	TSQ	Tue, Feb 2, 2021	10.01	10.43	9.64	10.18
1643	NYSE	TSQ	Mon, Feb 1, 2021	10.12	10.56	9.67	9.99
1642	NYSE	TSQ	Fri, Jan 29, 2021	9.20	11.25	9.17	9.98
1641	NYSE	TSQ	Thu, Jan 28, 2021	8.83	9.50	8.78	9.33
1640	NYSE	TSQ	Wed, Jan 27, 2021	9.00	9.00	8.70	8.80
1639	NYSE	TSQ	Tue, Jan 26, 2021	8.80	8.80	8.60	8.74
1638	NYSE	TSQ	Mon, Jan 25, 2021	8.51	8.89	8.50	8.75
1637	NYSE	TSQ	Fri, Jan 22, 2021	7.68	7.91	7.68	7.86
1636	NYSE	TSQ	Thu, Jan 21, 2021	7.73	7.73	7.63	7.67
1635	NYSE	TSQ	Wed, Jan 20, 2021	7.82	7.83	7.63	7.67
1634	NYSE	TSQ	Tue, Jan 19, 2021	7.68	7.94	7.64	7.76
1633	NYSE	TSQ	Fri, Jan 15, 2021	7.35	7.58	7.35	7.58
1632	NYSE	TSQ	Thu, Jan 14, 2021	7.40	7.43	7.32	7.36
1631	NYSE	TSQ	Wed, Jan 13, 2021	7.05	7.33	7.03	7.31
1630	NYSE	TSQ	Tue, Jan 12, 2021	7.16	7.21	7.08	7.21
1629	NYSE	TSQ	Mon, Jan 11, 2021	7.10	7.24	7.09	7.21
1628	NYSE	TSQ	Fri, Jan 8, 2021	7.01	7.18	7.00	7.11
1627	NYSE	TSQ	Thu, Jan 7, 2021	6.96	7.10	6.90	7.06
1626	NYSE	TSQ	Wed, Jan 6, 2021	6.78	7.16	6.78	6.98
1625	NYSE	TSQ	Tue, Jan 5, 2021	6.61	6.86	6.61	6.80
1624	NYSE	TSQ	Mon, Jan 4, 2021	6.66	6.72	6.57	6.61
1623	NYSE	TSQ	Thu, Dec 31, 2020	6.82	6.88	6.63	6.66
1622	NYSE	TSQ	Wed, Dec 30, 2020	6.67	6.90	6.62	6.90
1621	NYSE	TSQ	Tue, Dec 29, 2020	6.70	6.95	6.60	6.67
1620	NYSE	TSQ	Mon, Dec 28, 2020	6.71	6.85	6.61	6.75
1619	NYSE	TSQ	Thu, Dec 24, 2020	6.78	6.78	6.52	6.71
1618	NYSE	TSQ	Wed, Dec 23, 2020	6.66	6.81	6.53	6.65
1617	NYSE	TSQ	Tue, Dec 22, 2020	6.75	6.81	6.59	6.60
1616	NYSE	TSQ	Mon, Dec 21, 2020	6.50	6.80	6.45	6.78
1615	NYSE	TSQ	Fri, Dec 18, 2020	7.40	7.40	6.57	6.57
1614	NYSE	TSQ	Thu, Dec 17, 2020	7.75	7.75	7.37	7.43
1613	NYSE	TSQ	Wed, Dec 16, 2020	7.99	8.00	7.67	7.68
1612	NYSE	TSQ	Tue, Dec 15, 2020	7.77	8.17	7.70	7.76
1611	NYSE	TSQ	Mon, Dec 14, 2020	7.90	7.90	7.60	7.67
1610	NYSE	TSQ	Fri, Dec 11, 2020	7.70	7.72	7.60	7.72
1609	NYSE	TSQ	Thu, Dec 10, 2020	7.67	7.70	7.51	7.68
1608	NYSE	TSQ	Wed, Dec 9, 2020	7.47	7.72	7.31	7.71
1607	NYSE	TSQ	Tue, Dec 8, 2020	7.22	7.49	7.22	7.36
1606	NYSE	TSQ	Mon, Dec 7, 2020	7.10	7.36	7.10	7.27
1605	NYSE	TSQ	Fri, Dec 4, 2020	6.96	7.25	6.96	7.15
1604	NYSE	TSQ	Thu, Dec 3, 2020	6.56	7.00	6.41	7.00
1603	NYSE	TSQ	Wed, Dec 2, 2020	6.72	6.78	6.34	6.61
1602	NYSE	TSQ	Tue, Dec 1, 2020	6.77	6.82	6.60	6.72
1601	NYSE	TSQ	Mon, Nov 30, 2020	6.11	6.75	6.08	6.70
1600	NYSE	TSQ	Fri, Nov 27, 2020	5.99	6.23	5.99	6.23
1599	NYSE	TSQ	Wed, Nov 25, 2020	5.91	6.03	5.91	6.01
1598	NYSE	TSQ	Tue, Nov 24, 2020	6.21	6.21	5.87	6.01
1597	NYSE	TSQ	Mon, Nov 23, 2020	6.04	6.24	6.04	6.17
1596	NYSE	TSQ	Fri, Nov 20, 2020	5.74	6.27	5.48	6.05
1595	NYSE	TSQ	Thu, Nov 19, 2020	5.55	5.64	5.50	5.61
1594	NYSE	TSQ	Wed, Nov 18, 2020	5.57	5.57	5.45	5.52
1593	NYSE	TSQ	Tue, Nov 17, 2020	5.53	5.63	5.53	5.59
1592	NYSE	TSQ	Mon, Nov 16, 2020	5.56	5.60	5.51	5.51
1591	NYSE	TSQ	Fri, Nov 13, 2020	5.31	5.47	5.27	5.42
1590	NYSE	TSQ	Thu, Nov 12, 2020	5.58	5.58	5.32	5.34
1589	NYSE	TSQ	Wed, Nov 11, 2020	5.38	5.61	5.38	5.56
1588	NYSE	TSQ	Tue, Nov 10, 2020	5.29	5.42	5.29	5.38
1587	NYSE	TSQ	Mon, Nov 9, 2020	5.10	5.62	5.10	5.38
1586	NYSE	TSQ	Fri, Nov 6, 2020	4.83	5.04	4.79	4.96
1585	NYSE	TSQ	Thu, Nov 5, 2020	4.65	4.75	4.60	4.63
1584	NYSE	TSQ	Wed, Nov 4, 2020	4.79	4.79	4.60	4.60
1583	NYSE	TSQ	Tue, Nov 3, 2020	4.59	4.75	4.59	4.75
1582	NYSE	TSQ	Mon, Nov 2, 2020	4.53	4.59	4.52	4.56
1581	NYSE	TSQ	Fri, Oct 30, 2020	4.53	4.57	4.50	4.52
1580	NYSE	TSQ	Thu, Oct 29, 2020	4.53	4.59	4.50	4.59
1579	NYSE	TSQ	Wed, Oct 28, 2020	4.60	4.62	4.50	4.56
1578	NYSE	TSQ	Tue, Oct 27, 2020	4.70	4.70	4.64	4.65
1577	NYSE	TSQ	Mon, Oct 26, 2020	4.69	4.71	4.66	4.67
1576	NYSE	TSQ	Fri, Oct 23, 2020	4.67	4.71	4.67	4.71
1575	NYSE	TSQ	Thu, Oct 22, 2020	4.66	4.70	4.66	4.67
1574	NYSE	TSQ	Wed, Oct 21, 2020	4.67	4.73	4.63	4.72
1573	NYSE	TSQ	Tue, Oct 20, 2020	4.74	4.74	4.64	4.73
1572	NYSE	TSQ	Mon, Oct 19, 2020	4.79	4.81	4.70	4.70
1571	NYSE	TSQ	Fri, Oct 16, 2020	4.83	4.83	4.71	4.73
1570	NYSE	TSQ	Thu, Oct 15, 2020	4.78	4.87	4.67	4.81
1569	NYSE	TSQ	Wed, Oct 14, 2020	4.96	5.01	4.76	4.78
1568	NYSE	TSQ	Tue, Oct 13, 2020	5.04	5.04	4.93	4.99
1567	NYSE	TSQ	Mon, Oct 12, 2020	4.92	5.00	4.85	5.00
1566	NYSE	TSQ	Fri, Oct 9, 2020	5.00	5.03	4.88	4.89
1565	NYSE	TSQ	Thu, Oct 8, 2020	5.08	5.08	5.00	5.01
1564	NYSE	TSQ	Wed, Oct 7, 2020	5.05	5.06	4.86	5.03
1563	NYSE	TSQ	Tue, Oct 6, 2020	4.80	5.02	4.74	5.00
1562	NYSE	TSQ	Mon, Oct 5, 2020	4.69	4.84	4.62	4.80
1561	NYSE	TSQ	Fri, Oct 2, 2020	4.66	4.84	4.60	4.82
1560	NYSE	TSQ	Thu, Oct 1, 2020	4.62	4.73	4.62	4.67
1559	NYSE	TSQ	Wed, Sep 30, 2020	4.68	4.72	4.64	4.66
1558	NYSE	TSQ	Tue, Sep 29, 2020	4.70	4.71	4.65	4.70
1557	NYSE	TSQ	Mon, Sep 28, 2020	4.69	4.76	4.64	4.75
1556	NYSE	TSQ	Fri, Sep 25, 2020	4.81	4.84	4.73	4.74
1555	NYSE	TSQ	Thu, Sep 24, 2020	4.78	4.79	4.74	4.78
1554	NYSE	TSQ	Wed, Sep 23, 2020	4.75	4.81	4.75	4.77
1553	NYSE	TSQ	Tue, Sep 22, 2020	4.62	4.77	4.60	4.71
1552	NYSE	TSQ	Mon, Sep 21, 2020	4.69	4.69	4.60	4.66
1551	NYSE	TSQ	Fri, Sep 18, 2020	4.78	4.78	4.72	4.75
1550	NYSE	TSQ	Thu, Sep 17, 2020	4.82	4.86	4.74	4.75
1549	NYSE	TSQ	Wed, Sep 16, 2020	4.79	4.92	4.77	4.85
1548	NYSE	TSQ	Tue, Sep 15, 2020	4.94	4.94	4.71	4.77
1547	NYSE	TSQ	Mon, Sep 14, 2020	4.79	4.92	4.79	4.90
1546	NYSE	TSQ	Fri, Sep 11, 2020	4.78	4.80	4.60	4.80
1545	NYSE	TSQ	Thu, Sep 10, 2020	4.76	4.85	4.76	4.78
1544	NYSE	TSQ	Wed, Sep 9, 2020	4.70	4.77	4.62	4.76
1543	NYSE	TSQ	Tue, Sep 8, 2020	4.77	4.77	4.65	4.66
1542	NYSE	TSQ	Fri, Sep 4, 2020	4.68	4.77	4.66	4.66
1541	NYSE	TSQ	Thu, Sep 3, 2020	4.57	4.70	4.57	4.65
1540	NYSE	TSQ	Wed, Sep 2, 2020	4.65	4.66	4.62	4.65
1539	NYSE	TSQ	Tue, Sep 1, 2020	4.65	4.72	4.62	4.66
1538	NYSE	TSQ	Mon, Aug 31, 2020	4.73	4.73	4.64	4.65
1537	NYSE	TSQ	Fri, Aug 28, 2020	4.69	4.75	4.67	4.69
1536	NYSE	TSQ	Thu, Aug 27, 2020	4.82	4.82	4.63	4.73
1535	NYSE	TSQ	Wed, Aug 26, 2020	4.85	4.85	4.67	4.74
1534	NYSE	TSQ	Tue, Aug 25, 2020	4.77	4.85	4.65	4.85
1533	NYSE	TSQ	Mon, Aug 24, 2020	4.72	4.80	4.61	4.71
1532	NYSE	TSQ	Fri, Aug 21, 2020	4.72	4.72	4.63	4.65
1531	NYSE	TSQ	Thu, Aug 20, 2020	4.67	4.72	4.65	4.71
1530	NYSE	TSQ	Wed, Aug 19, 2020	4.74	4.74	4.65	4.72
1529	NYSE	TSQ	Tue, Aug 18, 2020	4.80	4.85	4.65	4.71
1528	NYSE	TSQ	Mon, Aug 17, 2020	4.75	4.83	4.65	4.78
1527	NYSE	TSQ	Fri, Aug 14, 2020	4.70	4.71	4.66	4.71
1526	NYSE	TSQ	Thu, Aug 13, 2020	4.65	4.72	4.65	4.65
1525	NYSE	TSQ	Wed, Aug 12, 2020	4.68	4.70	4.65	4.66
1524	NYSE	TSQ	Tue, Aug 11, 2020	4.70	5.00	4.65	4.69
1523	NYSE	TSQ	Mon, Aug 10, 2020	4.42	4.70	4.41	4.59
1522	NYSE	TSQ	Fri, Aug 7, 2020	4.54	4.55	4.40	4.40
1521	NYSE	TSQ	Thu, Aug 6, 2020	4.41	4.57	4.41	4.52
1520	NYSE	TSQ	Wed, Aug 5, 2020	4.52	4.53	4.39	4.45
1519	NYSE	TSQ	Tue, Aug 4, 2020	4.47	4.66	4.41	4.45
1518	NYSE	TSQ	Mon, Aug 3, 2020	4.44	4.49	4.40	4.45
1517	NYSE	TSQ	Fri, Jul 31, 2020	4.60	4.60	4.35	4.44
1516	NYSE	TSQ	Thu, Jul 30, 2020	4.52	4.62	4.52	4.56
1515	NYSE	TSQ	Wed, Jul 29, 2020	4.66	4.66	4.52	4.52
1514	NYSE	TSQ	Tue, Jul 28, 2020	4.69	4.70	4.51	4.60
1513	NYSE	TSQ	Mon, Jul 27, 2020	4.56	4.73	4.56	4.70
1512	NYSE	TSQ	Fri, Jul 24, 2020	4.57	4.62	4.52	4.59
1511	NYSE	TSQ	Thu, Jul 23, 2020	4.72	4.73	4.60	4.60
1510	NYSE	TSQ	Wed, Jul 22, 2020	4.83	4.83	4.70	4.74
1509	NYSE	TSQ	Tue, Jul 21, 2020	4.67	4.74	4.64	4.74
1508	NYSE	TSQ	Mon, Jul 20, 2020	4.80	4.80	4.51	4.57
1507	NYSE	TSQ	Fri, Jul 17, 2020	4.90	4.98	4.82	4.85
1506	NYSE	TSQ	Thu, Jul 16, 2020	4.66	4.89	4.54	4.86
1505	NYSE	TSQ	Wed, Jul 15, 2020	4.56	4.68	4.55	4.67
1504	NYSE	TSQ	Tue, Jul 14, 2020	4.39	4.54	4.39	4.45
1503	NYSE	TSQ	Mon, Jul 13, 2020	4.39	4.45	4.34	4.39
1502	NYSE	TSQ	Fri, Jul 10, 2020	4.39	4.45	4.33	4.41
1501	NYSE	TSQ	Thu, Jul 9, 2020	4.39	4.40	4.26	4.29
1500	NYSE	TSQ	Wed, Jul 8, 2020	4.42	4.47	4.26	4.39
1499	NYSE	TSQ	Tue, Jul 7, 2020	4.46	4.53	4.38	4.47
1498	NYSE	TSQ	Mon, Jul 6, 2020	4.52	4.56	4.44	4.56
1497	NYSE	TSQ	Thu, Jul 2, 2020	4.50	4.61	4.42	4.52
1496	NYSE	TSQ	Wed, Jul 1, 2020	4.48	4.50	4.30	4.42
1495	NYSE	TSQ	Tue, Jun 30, 2020	4.50	4.55	4.41	4.47
1494	NYSE	TSQ	Mon, Jun 29, 2020	4.57	4.57	4.43	4.50
1493	NYSE	TSQ	Fri, Jun 26, 2020	4.50	4.61	4.42	4.51
1492	NYSE	TSQ	Thu, Jun 25, 2020	4.64	4.73	4.36	4.55
1491	NYSE	TSQ	Wed, Jun 24, 2020	4.56	4.74	4.47	4.65
1490	NYSE	TSQ	Tue, Jun 23, 2020	4.85	4.90	4.65	4.72
1489	NYSE	TSQ	Mon, Jun 22, 2020	4.82	4.94	4.62	4.79
1488	NYSE	TSQ	Fri, Jun 19, 2020	4.98	5.05	4.97	5.00
1487	NYSE	TSQ	Thu, Jun 18, 2020	5.00	5.07	4.95	5.00
1486	NYSE	TSQ	Wed, Jun 17, 2020	5.09	5.10	4.95	5.02
1485	NYSE	TSQ	Tue, Jun 16, 2020	5.17	5.26	4.95	5.08
1484	NYSE	TSQ	Mon, Jun 15, 2020	4.86	5.13	4.80	5.07
1483	NYSE	TSQ	Fri, Jun 12, 2020	4.88	5.23	4.88	5.09
1482	NYSE	TSQ	Thu, Jun 11, 2020	5.31	5.31	4.68	4.88
1481	NYSE	TSQ	Wed, Jun 10, 2020	5.28	6.00	5.21	5.53
1480	NYSE	TSQ	Tue, Jun 9, 2020	6.27	6.28	4.81	5.28
1479	NYSE	TSQ	Mon, Jun 8, 2020	5.42	7.32	5.39	6.48
1478	NYSE	TSQ	Fri, Jun 5, 2020	4.50	5.41	4.50	5.35
1477	NYSE	TSQ	Thu, Jun 4, 2020	4.36	4.63	4.32	4.50
1476	NYSE	TSQ	Wed, Jun 3, 2020	4.25	4.50	4.25	4.35
1475	NYSE	TSQ	Tue, Jun 2, 2020	4.52	4.56	4.21	4.23
1474	NYSE	TSQ	Mon, Jun 1, 2020	4.53	4.63	4.38	4.44
1473	NYSE	TSQ	Fri, May 29, 2020	4.39	4.56	4.36	4.47
1472	NYSE	TSQ	Thu, May 28, 2020	5.02	5.10	4.25	4.35
1471	NYSE	TSQ	Wed, May 27, 2020	4.61	5.34	4.61	5.15
1470	NYSE	TSQ	Tue, May 26, 2020	4.51	4.92	4.51	4.79
1469	NYSE	TSQ	Fri, May 22, 2020	4.21	4.47	4.17	4.47
1468	NYSE	TSQ	Thu, May 21, 2020	4.23	4.40	4.20	4.21
1467	NYSE	TSQ	Wed, May 20, 2020	4.25	4.33	4.20	4.23
1466	NYSE	TSQ	Tue, May 19, 2020	4.36	4.38	4.21	4.25
1465	NYSE	TSQ	Mon, May 18, 2020	4.47	4.64	4.37	4.46
1464	NYSE	TSQ	Fri, May 15, 2020	4.38	4.40	4.19	4.34
1463	NYSE	TSQ	Thu, May 14, 2020	4.20	4.45	4.14	4.38
1462	NYSE	TSQ	Wed, May 13, 2020	4.20	4.34	4.09	4.24
1461	NYSE	TSQ	Tue, May 12, 2020	4.41	4.41	4.20	4.25
1460	NYSE	TSQ	Mon, May 11, 2020	4.44	4.56	4.26	4.26
1459	NYSE	TSQ	Fri, May 8, 2020	4.28	4.47	4.27	4.44
1458	NYSE	TSQ	Thu, May 7, 2020	4.26	4.27	4.20	4.25
1457	NYSE	TSQ	Wed, May 6, 2020	4.31	4.34	4.15	4.24
1456	NYSE	TSQ	Tue, May 5, 2020	4.50	4.50	4.26	4.32
1455	NYSE	TSQ	Mon, May 4, 2020	4.60	4.60	4.35	4.48
1454	NYSE	TSQ	Fri, May 1, 2020	4.47	4.84	4.47	4.61
1453	NYSE	TSQ	Thu, Apr 30, 2020	5.01	5.06	4.77	4.90
1452	NYSE	TSQ	Wed, Apr 29, 2020	4.75	5.17	4.75	5.02
1451	NYSE	TSQ	Tue, Apr 28, 2020	4.70	4.72	4.49	4.63
1450	NYSE	TSQ	Mon, Apr 27, 2020	4.29	4.70	4.29	4.69
1449	NYSE	TSQ	Fri, Apr 24, 2020	4.28	4.35	4.19	4.33
1448	NYSE	TSQ	Thu, Apr 23, 2020	4.23	4.37	4.18	4.22
1447	NYSE	TSQ	Wed, Apr 22, 2020	4.39	4.39	4.19	4.28
1446	NYSE	TSQ	Tue, Apr 21, 2020	4.16	4.27	4.10	4.26
1445	NYSE	TSQ	Mon, Apr 20, 2020	4.15	4.46	4.15	4.31
1444	NYSE	TSQ	Fri, Apr 17, 2020	4.26	4.68	4.25	4.27
1443	NYSE	TSQ	Thu, Apr 16, 2020	4.34	4.34	4.17	4.22
1442	NYSE	TSQ	Wed, Apr 15, 2020	4.40	4.44	4.20	4.36
1441	NYSE	TSQ	Tue, Apr 14, 2020	4.21	4.56	4.20	4.51
1440	NYSE	TSQ	Mon, Apr 13, 2020	4.33	4.53	4.10	4.42
1439	NYSE	TSQ	Thu, Apr 9, 2020	4.20	4.50	4.13	4.20
1438	NYSE	TSQ	Wed, Apr 8, 2020	4.65	4.65	4.16	4.20
1437	NYSE	TSQ	Tue, Apr 7, 2020	4.50	4.74	4.20	4.43
1436	NYSE	TSQ	Mon, Apr 6, 2020	4.20	4.48	4.14	4.31
1435	NYSE	TSQ	Fri, Apr 3, 2020	4.94	4.94	4.02	4.22
1434	NYSE	TSQ	Thu, Apr 2, 2020	4.40	4.65	4.28	4.49
1433	NYSE	TSQ	Wed, Apr 1, 2020	4.37	4.49	4.08	4.30
1432	NYSE	TSQ	Tue, Mar 31, 2020	4.84	5.15	4.48	4.54
1431	NYSE	TSQ	Mon, Mar 30, 2020	4.87	4.96	4.70	4.85
1430	NYSE	TSQ	Fri, Mar 27, 2020	4.78	5.18	4.66	4.98
1429	NYSE	TSQ	Thu, Mar 26, 2020	4.85	5.07	4.84	4.91
1428	NYSE	TSQ	Wed, Mar 25, 2020	4.51	5.34	4.51	4.83
1427	NYSE	TSQ	Tue, Mar 24, 2020	4.00	4.49	3.91	4.49
1426	NYSE	TSQ	Mon, Mar 23, 2020	3.80	4.10	3.80	4.00
1425	NYSE	TSQ	Fri, Mar 20, 2020	3.81	4.52	3.81	3.95
1424	NYSE	TSQ	Thu, Mar 19, 2020	3.80	3.94	3.66	3.82
1423	NYSE	TSQ	Wed, Mar 18, 2020	3.95	3.98	3.69	3.80
1422	NYSE	TSQ	Tue, Mar 17, 2020	3.90	4.29	3.54	4.16
1421	NYSE	TSQ	Mon, Mar 16, 2020	4.35	4.35	3.66	4.01
1420	NYSE	TSQ	Fri, Mar 13, 2020	4.37	4.72	4.10	4.72
1419	NYSE	TSQ	Thu, Mar 12, 2020	5.60	5.70	4.37	4.37
1418	NYSE	TSQ	Wed, Mar 11, 2020	6.73	6.73	5.88	5.94
1417	NYSE	TSQ	Tue, Mar 10, 2020	6.69	6.92	6.19	6.87
1416	NYSE	TSQ	Mon, Mar 9, 2020	7.46	7.46	6.36	6.51
1415	NYSE	TSQ	Fri, Mar 6, 2020	8.00	8.08	7.73	7.77
1414	NYSE	TSQ	Thu, Mar 5, 2020	8.34	8.34	8.04	8.19
1413	NYSE	TSQ	Wed, Mar 4, 2020	8.21	8.66	8.10	8.60
1412	NYSE	TSQ	Tue, Mar 3, 2020	8.69	8.94	7.84	7.90
1411	NYSE	TSQ	Mon, Mar 2, 2020	8.85	8.85	8.00	8.09
1410	NYSE	TSQ	Fri, Feb 28, 2020	8.60	9.02	8.53	8.91
1409	NYSE	TSQ	Thu, Feb 27, 2020	8.77	9.01	8.24	8.83
1408	NYSE	TSQ	Wed, Feb 26, 2020	9.13	9.32	8.89	8.89
1407	NYSE	TSQ	Tue, Feb 25, 2020	9.50	9.59	9.05	9.20
1406	NYSE	TSQ	Mon, Feb 24, 2020	9.24	9.87	9.11	9.60
1405	NYSE	TSQ	Fri, Feb 21, 2020	9.96	10.02	9.53	9.54
1404	NYSE	TSQ	Thu, Feb 20, 2020	9.82	10.07	9.82	10.01
1403	NYSE	TSQ	Wed, Feb 19, 2020	10.30	10.30	9.80	9.95
1402	NYSE	TSQ	Tue, Feb 18, 2020	10.15	10.29	9.95	10.29
1401	NYSE	TSQ	Fri, Feb 14, 2020	10.26	10.28	9.91	10.11
1400	NYSE	TSQ	Thu, Feb 13, 2020	10.10	10.30	10.09	10.23
1399	NYSE	TSQ	Wed, Feb 12, 2020	10.12	10.29	10.04	10.25
1398	NYSE	TSQ	Tue, Feb 11, 2020	10.04	10.10	9.95	10.00
1397	NYSE	TSQ	Mon, Feb 10, 2020	10.12	10.12	9.96	10.10
1396	NYSE	TSQ	Fri, Feb 7, 2020	10.10	10.25	10.05	10.25
1395	NYSE	TSQ	Thu, Feb 6, 2020	10.18	10.20	10.06	10.12
1394	NYSE	TSQ	Wed, Feb 5, 2020	9.84	10.33	9.84	10.20
1393	NYSE	TSQ	Tue, Feb 4, 2020	9.95	10.09	9.78	9.87
1392	NYSE	TSQ	Mon, Feb 3, 2020	9.65	10.00	9.53	9.86
1391	NYSE	TSQ	Fri, Jan 31, 2020	9.67	9.88	9.56	9.65
1390	NYSE	TSQ	Thu, Jan 30, 2020	9.71	9.89	9.64	9.79
1389	NYSE	TSQ	Wed, Jan 29, 2020	9.38	9.72	9.38	9.71
1388	NYSE	TSQ	Tue, Jan 28, 2020	9.24	9.63	9.24	9.34
1387	NYSE	TSQ	Mon, Jan 27, 2020	9.58	9.58	9.02	9.27
1386	NYSE	TSQ	Fri, Jan 24, 2020	10.08	10.08	9.50	9.54
1385	NYSE	TSQ	Thu, Jan 23, 2020	9.93	10.01	9.81	10.00
1384	NYSE	TSQ	Wed, Jan 22, 2020	10.08	10.08	9.82	9.93
1383	NYSE	TSQ	Tue, Jan 21, 2020	9.93	10.06	9.83	9.92
1382	NYSE	TSQ	Fri, Jan 17, 2020	10.00	10.16	9.89	10.08
1381	NYSE	TSQ	Thu, Jan 16, 2020	10.13	10.34	10.02	10.17
1380	NYSE	TSQ	Wed, Jan 15, 2020	9.80	10.34	9.80	10.05
1379	NYSE	TSQ	Tue, Jan 14, 2020	9.83	9.88	9.66	9.77
1378	NYSE	TSQ	Mon, Jan 13, 2020	9.69	9.84	9.56	9.80
1377	NYSE	TSQ	Fri, Jan 10, 2020	9.77	9.90	9.60	9.80
1376	NYSE	TSQ	Thu, Jan 9, 2020	9.71	9.97	9.55	9.81
1375	NYSE	TSQ	Wed, Jan 8, 2020	9.79	9.80	9.58	9.75
1374	NYSE	TSQ	Tue, Jan 7, 2020	9.66	9.84	9.50	9.80
1373	NYSE	TSQ	Mon, Jan 6, 2020	9.97	9.97	9.59	9.76
1372	NYSE	TSQ	Fri, Jan 3, 2020	9.71	9.89	9.71	9.86
1371	NYSE	TSQ	Thu, Jan 2, 2020	9.95	10.13	9.24	9.82
1370	NYSE	TSQ	Tue, Dec 31, 2019	9.89	10.00	9.67	9.97
1369	NYSE	TSQ	Mon, Dec 30, 2019	9.63	10.00	9.63	9.93
1368	NYSE	TSQ	Fri, Dec 27, 2019	9.80	10.04	9.55	9.63
1367	NYSE	TSQ	Thu, Dec 26, 2019	9.70	9.84	9.44	9.68
1366	NYSE	TSQ	Tue, Dec 24, 2019	9.88	10.13	9.43	9.82
1365	NYSE	TSQ	Mon, Dec 23, 2019	9.76	10.06	9.63	9.79
1364	NYSE	TSQ	Fri, Dec 20, 2019	9.62	9.64	9.30	9.64
1363	NYSE	TSQ	Thu, Dec 19, 2019	9.21	9.64	9.03	9.51
1362	NYSE	TSQ	Wed, Dec 18, 2019	9.55	9.71	9.17	9.32
1361	NYSE	TSQ	Tue, Dec 17, 2019	9.72	9.97	9.31	9.58
1360	NYSE	TSQ	Mon, Dec 16, 2019	9.45	9.81	9.44	9.61
1359	NYSE	TSQ	Fri, Dec 13, 2019	9.34	9.49	9.22	9.45
1358	NYSE	TSQ	Thu, Dec 12, 2019	9.26	9.40	9.18	9.33
1357	NYSE	TSQ	Wed, Dec 11, 2019	8.77	9.31	8.77	9.31
1356	NYSE	TSQ	Tue, Dec 10, 2019	8.67	8.83	8.60	8.78
1355	NYSE	TSQ	Mon, Dec 9, 2019	8.48	8.77	8.48	8.73
1354	NYSE	TSQ	Fri, Dec 6, 2019	8.58	8.83	8.57	8.68
1353	NYSE	TSQ	Thu, Dec 5, 2019	8.55	8.55	8.27	8.45
1352	NYSE	TSQ	Wed, Dec 4, 2019	8.25	8.50	8.24	8.39
1351	NYSE	TSQ	Tue, Dec 3, 2019	8.08	8.23	8.00	8.20
1350	NYSE	TSQ	Mon, Dec 2, 2019	8.15	8.15	8.04	8.15
1349	NYSE	TSQ	Fri, Nov 29, 2019	8.53	8.61	8.22	8.23
1348	NYSE	TSQ	Wed, Nov 27, 2019	8.35	8.53	8.24	8.48
1347	NYSE	TSQ	Tue, Nov 26, 2019	8.05	8.35	8.04	8.26
1346	NYSE	TSQ	Mon, Nov 25, 2019	7.98	8.05	7.94	8.04
1345	NYSE	TSQ	Fri, Nov 22, 2019	8.00	8.04	7.83	8.00
1344	NYSE	TSQ	Thu, Nov 21, 2019	7.90	7.96	7.80	7.96
1343	NYSE	TSQ	Wed, Nov 20, 2019	8.00	8.05	7.91	7.91
1342	NYSE	TSQ	Tue, Nov 19, 2019	7.95	8.00	7.87	8.00
1341	NYSE	TSQ	Mon, Nov 18, 2019	7.94	8.00	7.78	8.00
1340	NYSE	TSQ	Fri, Nov 15, 2019	8.05	8.12	7.63	7.96
1339	NYSE	TSQ	Thu, Nov 14, 2019	8.19	8.19	7.97	7.99
1338	NYSE	TSQ	Wed, Nov 13, 2019	8.00	8.30	7.91	8.30
1337	NYSE	TSQ	Tue, Nov 12, 2019	8.00	8.12	7.95	8.00
1336	NYSE	TSQ	Mon, Nov 11, 2019	7.82	8.10	7.82	8.00
1335	NYSE	TSQ	Fri, Nov 8, 2019	8.40	8.51	7.74	7.82
1334	NYSE	TSQ	Thu, Nov 7, 2019	7.85	8.37	7.84	8.28
1333	NYSE	TSQ	Wed, Nov 6, 2019	7.89	7.89	7.73	7.81
1332	NYSE	TSQ	Tue, Nov 5, 2019	7.35	7.90	7.35	7.82
1331	NYSE	TSQ	Mon, Nov 4, 2019	7.00	7.27	6.78	7.13
1330	NYSE	TSQ	Fri, Nov 1, 2019	6.93	7.04	6.78	6.89
1329	NYSE	TSQ	Thu, Oct 31, 2019	6.99	7.01	6.77	6.79
1328	NYSE	TSQ	Wed, Oct 30, 2019	6.80	6.95	6.62	6.85
1327	NYSE	TSQ	Tue, Oct 29, 2019	6.92	6.92	6.76	6.79
1326	NYSE	TSQ	Mon, Oct 28, 2019	6.60	7.56	6.60	7.10
1325	NYSE	TSQ	Fri, Oct 25, 2019	5.94	6.49	5.94	6.37
1324	NYSE	TSQ	Thu, Oct 24, 2019	6.19	6.19	5.97	6.15
1323	NYSE	TSQ	Wed, Oct 23, 2019	6.00	6.18	6.00	6.13
1322	NYSE	TSQ	Tue, Oct 22, 2019	6.05	6.20	6.00	6.07
1321	NYSE	TSQ	Mon, Oct 21, 2019	6.20	6.20	6.05	6.09
1320	NYSE	TSQ	Fri, Oct 18, 2019	6.06	6.15	6.01	6.15
1319	NYSE	TSQ	Thu, Oct 17, 2019	6.23	6.23	6.02	6.11
1318	NYSE	TSQ	Wed, Oct 16, 2019	6.16	6.19	6.13	6.19
1317	NYSE	TSQ	Tue, Oct 15, 2019	6.12	6.22	6.11	6.13
1316	NYSE	TSQ	Mon, Oct 14, 2019	6.12	6.21	6.04	6.16
1315	NYSE	TSQ	Fri, Oct 11, 2019	6.02	6.18	6.02	6.12
1314	NYSE	TSQ	Thu, Oct 10, 2019	6.19	6.33	6.03	6.03
1313	NYSE	TSQ	Wed, Oct 9, 2019	6.21	6.21	6.05	6.21
1312	NYSE	TSQ	Tue, Oct 8, 2019	6.18	6.25	6.07	6.21
1311	NYSE	TSQ	Mon, Oct 7, 2019	6.21	6.33	6.16	6.20
1310	NYSE	TSQ	Fri, Oct 4, 2019	6.15	6.33	6.15	6.22
1309	NYSE	TSQ	Thu, Oct 3, 2019	6.41	6.41	6.09	6.20
1308	NYSE	TSQ	Wed, Oct 2, 2019	6.83	6.84	6.48	6.49
1307	NYSE	TSQ	Tue, Oct 1, 2019	7.00	7.00	6.88	6.88
1306	NYSE	TSQ	Mon, Sep 30, 2019	7.01	7.03	6.90	7.03
1305	NYSE	TSQ	Fri, Sep 27, 2019	6.88	7.02	6.88	6.92
1304	NYSE	TSQ	Thu, Sep 26, 2019	7.00	7.06	6.92	6.92
1303	NYSE	TSQ	Wed, Sep 25, 2019	6.99	7.12	6.84	7.04
1302	NYSE	TSQ	Tue, Sep 24, 2019	7.15	7.15	6.90	6.95
1301	NYSE	TSQ	Mon, Sep 23, 2019	7.01	7.09	6.92	7.09
1300	NYSE	TSQ	Fri, Sep 20, 2019	6.83	7.15	6.69	7.08
1299	NYSE	TSQ	Thu, Sep 19, 2019	6.91	6.96	6.61	6.89
1298	NYSE	TSQ	Wed, Sep 18, 2019	7.01	7.09	6.88	6.95
1297	NYSE	TSQ	Tue, Sep 17, 2019	6.85	7.16	6.70	7.06
1296	NYSE	TSQ	Mon, Sep 16, 2019	6.75	6.95	6.70	6.84
1295	NYSE	TSQ	Fri, Sep 13, 2019	6.56	6.74	6.45	6.63
1294	NYSE	TSQ	Thu, Sep 12, 2019	6.60	6.66	6.38	6.61
1293	NYSE	TSQ	Wed, Sep 11, 2019	6.61	6.76	6.50	6.58
1292	NYSE	TSQ	Tue, Sep 10, 2019	6.18	6.65	6.18	6.64
1291	NYSE	TSQ	Mon, Sep 9, 2019	6.25	6.33	6.14	6.18
1290	NYSE	TSQ	Fri, Sep 6, 2019	6.15	6.15	6.05	6.12
1289	NYSE	TSQ	Thu, Sep 5, 2019	6.37	6.37	6.10	6.10
1288	NYSE	TSQ	Wed, Sep 4, 2019	6.12	6.49	6.10	6.19
1287	NYSE	TSQ	Tue, Sep 3, 2019	6.04	6.09	5.92	6.08
1286	NYSE	TSQ	Fri, Aug 30, 2019	6.04	6.14	6.03	6.04
1285	NYSE	TSQ	Thu, Aug 29, 2019	6.18	6.18	6.03	6.04
1284	NYSE	TSQ	Wed, Aug 28, 2019	5.88	6.19	5.88	6.09
1283	NYSE	TSQ	Tue, Aug 27, 2019	6.02	6.06	5.92	6.05
1282	NYSE	TSQ	Mon, Aug 26, 2019	6.11	6.11	6.00	6.01
1281	NYSE	TSQ	Fri, Aug 23, 2019	6.16	6.18	5.96	6.08
1280	NYSE	TSQ	Thu, Aug 22, 2019	6.21	6.21	6.08	6.15
1279	NYSE	TSQ	Wed, Aug 21, 2019	6.22	6.22	5.99	6.12
1278	NYSE	TSQ	Tue, Aug 20, 2019	6.10	6.25	6.02	6.19
1277	NYSE	TSQ	Mon, Aug 19, 2019	6.00	6.10	5.96	6.10
1276	NYSE	TSQ	Fri, Aug 16, 2019	5.90	6.05	5.86	6.01
1275	NYSE	TSQ	Thu, Aug 15, 2019	6.05	6.05	5.80	5.84
1274	NYSE	TSQ	Wed, Aug 14, 2019	6.13	6.13	6.02	6.05
1273	NYSE	TSQ	Tue, Aug 13, 2019	6.01	6.15	5.88	6.11
1272	NYSE	TSQ	Mon, Aug 12, 2019	6.10	6.10	5.96	6.01
1271	NYSE	TSQ	Fri, Aug 9, 2019	5.90	6.20	5.90	6.17
1270	NYSE	TSQ	Thu, Aug 8, 2019	6.01	6.04	5.85	5.85
1269	NYSE	TSQ	Wed, Aug 7, 2019	5.98	6.00	5.79	5.94
1268	NYSE	TSQ	Tue, Aug 6, 2019	5.27	5.93	5.27	5.90
1267	NYSE	TSQ	Mon, Aug 5, 2019	5.48	5.55	5.18	5.22
1266	NYSE	TSQ	Fri, Aug 2, 2019	5.47	5.52	5.38	5.51
1265	NYSE	TSQ	Thu, Aug 1, 2019	5.35	5.52	5.35	5.49
1264	NYSE	TSQ	Wed, Jul 31, 2019	5.51	5.57	5.39	5.39
1263	NYSE	TSQ	Tue, Jul 30, 2019	5.24	5.54	5.24	5.52
1262	NYSE	TSQ	Mon, Jul 29, 2019	5.31	5.45	5.25	5.27
1261	NYSE	TSQ	Fri, Jul 26, 2019	5.61	5.64	5.20	5.27
1260	NYSE	TSQ	Thu, Jul 25, 2019	5.60	5.66	5.52	5.66
1259	NYSE	TSQ	Wed, Jul 24, 2019	5.62	5.62	5.47	5.56
1258	NYSE	TSQ	Tue, Jul 23, 2019	5.65	5.67	5.55	5.60
1257	NYSE	TSQ	Mon, Jul 22, 2019	5.59	5.70	5.56	5.64
1256	NYSE	TSQ	Fri, Jul 19, 2019	5.49	5.57	5.46	5.54
1255	NYSE	TSQ	Thu, Jul 18, 2019	5.48	5.53	5.45	5.49
1254	NYSE	TSQ	Wed, Jul 17, 2019	5.70	5.70	5.45	5.48
1253	NYSE	TSQ	Tue, Jul 16, 2019	5.73	5.75	5.60	5.73
1252	NYSE	TSQ	Mon, Jul 15, 2019	5.70	5.72	5.63	5.71
1251	NYSE	TSQ	Fri, Jul 12, 2019	5.49	5.67	5.49	5.59
1250	NYSE	TSQ	Thu, Jul 11, 2019	5.43	5.67	5.43	5.64
1249	NYSE	TSQ	Wed, Jul 10, 2019	5.62	5.67	5.59	5.66
1248	NYSE	TSQ	Tue, Jul 9, 2019	5.62	5.68	5.59	5.62
1247	NYSE	TSQ	Mon, Jul 8, 2019	5.57	5.68	5.57	5.63
1246	NYSE	TSQ	Fri, Jul 5, 2019	5.59	5.68	5.59	5.61
1245	NYSE	TSQ	Wed, Jul 3, 2019	5.62	5.68	5.57	5.60
1244	NYSE	TSQ	Tue, Jul 2, 2019	5.57	5.68	5.57	5.63
1243	NYSE	TSQ	Mon, Jul 1, 2019	5.51	5.63	5.41	5.57
1242	NYSE	TSQ	Fri, Jun 28, 2019	5.26	5.40	5.26	5.38
1241	NYSE	TSQ	Thu, Jun 27, 2019	5.03	5.28	5.03	5.24
1240	NYSE	TSQ	Wed, Jun 26, 2019	5.26	5.30	5.07	5.00
1239	NYSE	TSQ	Tue, Jun 25, 2019	5.10	5.28	5.10	5.25
1238	NYSE	TSQ	Mon, Jun 24, 2019	5.21	5.21	5.07	5.10
1237	NYSE	TSQ	Fri, Jun 21, 2019	5.25	5.28	5.15	5.21
1236	NYSE	TSQ	Thu, Jun 20, 2019	5.15	5.30	5.13	5.27
1235	NYSE	TSQ	Wed, Jun 19, 2019	5.06	5.20	5.04	5.15
1234	NYSE	TSQ	Tue, Jun 18, 2019	5.01	5.12	5.00	5.06
1233	NYSE	TSQ	Mon, Jun 17, 2019	4.95	5.10	4.95	5.02
1232	NYSE	TSQ	Fri, Jun 14, 2019	5.06	5.10	5.05	5.05
1231	NYSE	TSQ	Thu, Jun 13, 2019	5.06	5.22	5.05	5.10
1230	NYSE	TSQ	Wed, Jun 12, 2019	5.11	5.12	5.06	5.06
1229	NYSE	TSQ	Tue, Jun 11, 2019	5.20	5.34	5.05	5.06
1228	NYSE	TSQ	Mon, Jun 10, 2019	5.36	5.38	5.20	5.20
1227	NYSE	TSQ	Fri, Jun 7, 2019	5.42	5.42	5.23	5.32
1226	NYSE	TSQ	Thu, Jun 6, 2019	5.53	5.63	5.36	5.42
1225	NYSE	TSQ	Wed, Jun 5, 2019	5.52	5.57	5.46	5.48
1224	NYSE	TSQ	Tue, Jun 4, 2019	5.50	5.60	5.38	5.52
1223	NYSE	TSQ	Mon, Jun 3, 2019	5.55	5.55	5.41	5.48
1222	NYSE	TSQ	Fri, May 31, 2019	5.42	5.54	5.41	5.50
1221	NYSE	TSQ	Thu, May 30, 2019	5.51	5.53	5.45	5.53
1220	NYSE	TSQ	Wed, May 29, 2019	5.46	5.58	5.45	5.54
1219	NYSE	TSQ	Tue, May 28, 2019	5.55	5.55	5.40	5.51
1218	NYSE	TSQ	Fri, May 24, 2019	5.55	5.60	5.50	5.50
1217	NYSE	TSQ	Thu, May 23, 2019	5.46	5.56	5.45	5.54
1216	NYSE	TSQ	Wed, May 22, 2019	5.65	5.65	5.45	5.50
1215	NYSE	TSQ	Tue, May 21, 2019	5.61	5.75	5.46	5.64
1214	NYSE	TSQ	Mon, May 20, 2019	5.68	5.68	5.43	5.56
1213	NYSE	TSQ	Fri, May 17, 2019	5.69	5.74	5.53	5.74
1212	NYSE	TSQ	Thu, May 16, 2019	5.92	5.93	5.59	5.71
1211	NYSE	TSQ	Wed, May 15, 2019	6.02	6.05	5.88	5.95
1210	NYSE	TSQ	Tue, May 14, 2019	6.11	6.11	5.95	6.05
1209	NYSE	TSQ	Mon, May 13, 2019	6.15	6.20	5.91	6.10
1208	NYSE	TSQ	Fri, May 10, 2019	6.11	6.20	5.93	6.20
1207	NYSE	TSQ	Thu, May 9, 2019	6.05	6.19	5.86	6.16
1206	NYSE	TSQ	Wed, May 8, 2019	5.83	6.15	5.81	6.06
1205	NYSE	TSQ	Tue, May 7, 2019	5.80	5.85	5.54	5.84
1204	NYSE	TSQ	Mon, May 6, 2019	5.39	5.88	5.21	5.80
1203	NYSE	TSQ	Fri, May 3, 2019	5.56	5.56	5.31	5.40
1202	NYSE	TSQ	Thu, May 2, 2019	5.35	5.59	5.14	5.59
1201	NYSE	TSQ	Wed, May 1, 2019	5.66	5.80	5.34	5.36
1200	NYSE	TSQ	Tue, Apr 30, 2019	5.76	5.89	5.65	5.65
1199	NYSE	TSQ	Mon, Apr 29, 2019	5.88	5.88	5.77	5.83
1198	NYSE	TSQ	Fri, Apr 26, 2019	5.84	5.88	5.73	5.88
1197	NYSE	TSQ	Thu, Apr 25, 2019	5.99	5.99	5.85	5.86
1196	NYSE	TSQ	Wed, Apr 24, 2019	5.95	6.01	5.78	5.95
1195	NYSE	TSQ	Tue, Apr 23, 2019	5.84	5.96	5.75	5.96
1194	NYSE	TSQ	Mon, Apr 22, 2019	5.93	5.93	5.73	5.84
1193	NYSE	TSQ	Thu, Apr 18, 2019	5.75	5.93	5.70	5.93
1192	NYSE	TSQ	Wed, Apr 17, 2019	5.90	5.95	5.77	5.77
1191	NYSE	TSQ	Tue, Apr 16, 2019	5.91	5.96	5.83	5.90
1190	NYSE	TSQ	Mon, Apr 15, 2019	5.72	5.97	5.65	5.90
1189	NYSE	TSQ	Fri, Apr 12, 2019	5.80	5.82	5.31	5.68
1188	NYSE	TSQ	Thu, Apr 11, 2019	5.85	5.85	5.74	5.82
1187	NYSE	TSQ	Wed, Apr 10, 2019	5.99	5.99	5.78	5.79
1186	NYSE	TSQ	Tue, Apr 9, 2019	5.86	5.97	5.86	5.95
1185	NYSE	TSQ	Mon, Apr 8, 2019	5.93	6.01	5.85	5.85
1184	NYSE	TSQ	Fri, Apr 5, 2019	5.91	6.00	5.89	5.95
1183	NYSE	TSQ	Thu, Apr 4, 2019	6.00	6.00	5.79	5.97
1182	NYSE	TSQ	Wed, Apr 3, 2019	5.87	5.87	5.74	5.81
1181	NYSE	TSQ	Tue, Apr 2, 2019	5.95	5.95	5.75	5.87
1180	NYSE	TSQ	Mon, Apr 1, 2019	5.73	5.97	5.70	5.85
1179	NYSE	TSQ	Fri, Mar 29, 2019	5.76	5.87	5.66	5.72
1178	NYSE	TSQ	Thu, Mar 28, 2019	5.77	5.88	5.57	5.72
1177	NYSE	TSQ	Wed, Mar 27, 2019	5.76	5.90	5.68	5.77
1176	NYSE	TSQ	Tue, Mar 26, 2019	5.82	5.87	5.68	5.77
1175	NYSE	TSQ	Mon, Mar 25, 2019	5.77	5.81	5.65	5.72
1174	NYSE	TSQ	Fri, Mar 22, 2019	5.82	5.88	5.66	5.74
1173	NYSE	TSQ	Thu, Mar 21, 2019	5.94	6.07	5.62	5.76
1172	NYSE	TSQ	Wed, Mar 20, 2019	5.87	5.88	5.66	5.71
1171	NYSE	TSQ	Tue, Mar 19, 2019	6.00	6.00	5.74	5.84
1170	NYSE	TSQ	Mon, Mar 18, 2019	5.76	6.05	5.74	6.02
1169	NYSE	TSQ	Fri, Mar 15, 2019	5.46	5.86	5.46	5.77
1168	NYSE	TSQ	Thu, Mar 14, 2019	5.48	5.48	5.10	5.42
1167	NYSE	TSQ	Wed, Mar 13, 2019	5.41	5.56	5.41	5.51
1166	NYSE	TSQ	Tue, Mar 12, 2019	5.79	5.89	5.30	5.39
1165	NYSE	TSQ	Mon, Mar 11, 2019	4.80	5.62	4.78	5.49
1164	NYSE	TSQ	Fri, Mar 8, 2019	4.85	4.93	4.61	4.78
1163	NYSE	TSQ	Thu, Mar 7, 2019	5.17	5.27	4.85	4.85
1162	NYSE	TSQ	Wed, Mar 6, 2019	5.31	5.37	5.16	5.20
1161	NYSE	TSQ	Tue, Mar 5, 2019	5.39	5.49	5.23	5.30
1160	NYSE	TSQ	Mon, Mar 4, 2019	5.83	5.83	5.30	5.39
1159	NYSE	TSQ	Fri, Mar 1, 2019	5.72	5.86	5.52	5.77
1158	NYSE	TSQ	Thu, Feb 28, 2019	5.50	5.75	5.50	5.71
1157	NYSE	TSQ	Wed, Feb 27, 2019	5.75	5.83	5.63	5.65
1156	NYSE	TSQ	Tue, Feb 26, 2019	5.62	5.81	5.62	5.74
1155	NYSE	TSQ	Mon, Feb 25, 2019	5.57	5.71	5.51	5.64
1154	NYSE	TSQ	Fri, Feb 22, 2019	5.72	5.90	5.33	5.56
1153	NYSE	TSQ	Thu, Feb 21, 2019	5.90	5.90	5.77	5.82
1152	NYSE	TSQ	Wed, Feb 20, 2019	6.12	6.12	5.90	5.90
1151	NYSE	TSQ	Tue, Feb 19, 2019	5.99	6.13	5.95	6.09
1150	NYSE	TSQ	Fri, Feb 15, 2019	6.04	6.14	5.91	5.94
1149	NYSE	TSQ	Thu, Feb 14, 2019	6.01	6.08	5.94	6.00
1148	NYSE	TSQ	Wed, Feb 13, 2019	6.11	6.19	5.97	5.98
1147	NYSE	TSQ	Tue, Feb 12, 2019	6.16	6.20	5.99	6.05
1146	NYSE	TSQ	Mon, Feb 11, 2019	6.02	6.10	5.80	6.06
1145	NYSE	TSQ	Fri, Feb 8, 2019	6.07	6.07	5.90	6.03
1144	NYSE	TSQ	Thu, Feb 7, 2019	6.10	6.12	5.89	6.10
1143	NYSE	TSQ	Wed, Feb 6, 2019	6.11	6.15	5.94	6.07
1142	NYSE	TSQ	Tue, Feb 5, 2019	6.19	6.20	6.10	6.13
1141	NYSE	TSQ	Mon, Feb 4, 2019	6.05	6.30	6.05	6.22
1140	NYSE	TSQ	Fri, Feb 1, 2019	6.16	6.16	6.06	6.11
1139	NYSE	TSQ	Thu, Jan 31, 2019	6.10	6.15	6.07	6.13
1138	NYSE	TSQ	Wed, Jan 30, 2019	6.08	6.24	6.08	6.13
1137	NYSE	TSQ	Tue, Jan 29, 2019	6.25	6.25	6.10	6.11
1136	NYSE	TSQ	Mon, Jan 28, 2019	6.03	6.25	6.03	6.24
1135	NYSE	TSQ	Fri, Jan 25, 2019	6.00	6.00	5.85	5.96
1134	NYSE	TSQ	Thu, Jan 24, 2019	5.85	5.97	5.75	5.96
1133	NYSE	TSQ	Wed, Jan 23, 2019	5.77	5.85	5.75	5.83
1132	NYSE	TSQ	Tue, Jan 22, 2019	5.77	5.82	5.51	5.79
1131	NYSE	TSQ	Fri, Jan 18, 2019	5.95	5.95	5.74	5.83
1130	NYSE	TSQ	Thu, Jan 17, 2019	5.85	5.98	5.82	5.86
1129	NYSE	TSQ	Wed, Jan 16, 2019	5.93	6.15	5.67	5.90
1128	NYSE	TSQ	Tue, Jan 15, 2019	6.05	6.13	5.97	5.97
1127	NYSE	TSQ	Mon, Jan 14, 2019	5.86	6.19	5.86	6.07
1126	NYSE	TSQ	Fri, Jan 11, 2019	6.23	6.23	5.97	6.01
1125	NYSE	TSQ	Thu, Jan 10, 2019	6.18	6.25	6.03	6.23
1124	NYSE	TSQ	Wed, Jan 9, 2019	5.98	6.20	5.94	6.16
1123	NYSE	TSQ	Tue, Jan 8, 2019	6.05	6.25	5.84	6.06
1122	NYSE	TSQ	Mon, Jan 7, 2019	5.90	6.33	5.82	5.95
1121	NYSE	TSQ	Fri, Jan 4, 2019	5.65	5.85	5.55	5.82
1120	NYSE	TSQ	Thu, Jan 3, 2019	4.99	5.54	4.80	5.54
1119	NYSE	TSQ	Wed, Jan 2, 2019	4.23	5.25	4.21	5.03
1118	NYSE	TSQ	Mon, Dec 31, 2018	4.04	4.17	4.02	4.08
1117	NYSE	TSQ	Fri, Dec 28, 2018	4.03	4.08	4.00	4.04
1116	NYSE	TSQ	Thu, Dec 27, 2018	4.05	4.05	3.95	4.04
1115	NYSE	TSQ	Wed, Dec 26, 2018	4.02	4.15	4.00	4.11
1114	NYSE	TSQ	Mon, Dec 24, 2018	4.27	4.34	4.12	4.09
1113	NYSE	TSQ	Fri, Dec 21, 2018	4.74	4.82	4.01	4.27
1112	NYSE	TSQ	Thu, Dec 20, 2018	5.02	5.05	4.75	4.78
1111	NYSE	TSQ	Wed, Dec 19, 2018	5.15	5.15	5.02	5.02
1110	NYSE	TSQ	Tue, Dec 18, 2018	5.25	5.30	5.10	5.20
1109	NYSE	TSQ	Mon, Dec 17, 2018	5.47	5.50	5.11	5.23
1108	NYSE	TSQ	Fri, Dec 14, 2018	5.40	5.55	5.40	5.47
1107	NYSE	TSQ	Thu, Dec 13, 2018	5.67	5.84	5.33	5.47
1106	NYSE	TSQ	Wed, Dec 12, 2018	5.77	5.79	5.62	5.66
1105	NYSE	TSQ	Tue, Dec 11, 2018	5.88	5.88	5.68	5.73
1104	NYSE	TSQ	Mon, Dec 10, 2018	5.89	5.89	5.63	5.85
1103	NYSE	TSQ	Fri, Dec 7, 2018	5.86	6.13	5.78	5.89
1102	NYSE	TSQ	Thu, Dec 6, 2018	5.81	5.98	5.81	5.97
1101	NYSE	TSQ	Tue, Dec 4, 2018	6.20	6.20	5.76	5.84
1100	NYSE	TSQ	Mon, Dec 3, 2018	6.33	6.33	6.09	6.19
1099	NYSE	TSQ	Fri, Nov 30, 2018	6.56	6.58	6.20	6.20
1098	NYSE	TSQ	Thu, Nov 29, 2018	6.31	6.66	6.31	6.61
1097	NYSE	TSQ	Wed, Nov 28, 2018	6.27	6.46	6.27	6.38
1096	NYSE	TSQ	Tue, Nov 27, 2018	6.37	6.39	6.25	6.27
1095	NYSE	TSQ	Mon, Nov 26, 2018	6.34	6.38	6.23	6.34
1094	NYSE	TSQ	Fri, Nov 23, 2018	6.48	6.50	6.16	6.16
1093	NYSE	TSQ	Wed, Nov 21, 2018	6.15	6.42	6.15	6.37
1092	NYSE	TSQ	Tue, Nov 20, 2018	6.05	6.15	6.00	6.07
1091	NYSE	TSQ	Mon, Nov 19, 2018	6.35	6.37	6.09	6.13
1090	NYSE	TSQ	Fri, Nov 16, 2018	6.24	6.34	6.06	6.28
1089	NYSE	TSQ	Thu, Nov 15, 2018	6.10	6.24	6.05	6.22
1088	NYSE	TSQ	Wed, Nov 14, 2018	6.31	6.35	6.05	6.13
1087	NYSE	TSQ	Tue, Nov 13, 2018	6.11	6.36	6.03	6.31
1086	NYSE	TSQ	Mon, Nov 12, 2018	6.30	6.34	6.08	6.11
1085	NYSE	TSQ	Fri, Nov 9, 2018	6.31	6.38	6.28	6.30
1084	NYSE	TSQ	Thu, Nov 8, 2018	6.25	6.45	6.20	6.37
1083	NYSE	TSQ	Wed, Nov 7, 2018	7.00	7.08	6.09	6.25
1082	NYSE	TSQ	Tue, Nov 6, 2018	7.32	7.32	6.59	7.12
1081	NYSE	TSQ	Mon, Nov 5, 2018	7.04	7.24	7.04	7.14
1080	NYSE	TSQ	Fri, Nov 2, 2018	7.20	7.20	6.93	7.04
1079	NYSE	TSQ	Thu, Nov 1, 2018	6.88	7.36	6.85	7.21
1078	NYSE	TSQ	Wed, Oct 31, 2018	6.79	7.02	6.79	6.90
1077	NYSE	TSQ	Tue, Oct 30, 2018	6.75	6.88	6.66	6.71
1076	NYSE	TSQ	Mon, Oct 29, 2018	6.70	6.96	6.66	6.69
1075	NYSE	TSQ	Fri, Oct 26, 2018	6.85	6.90	6.62	6.64
1074	NYSE	TSQ	Thu, Oct 25, 2018	7.22	7.22	6.89	6.89
1073	NYSE	TSQ	Wed, Oct 24, 2018	7.60	7.60	7.11	7.11
1072	NYSE	TSQ	Tue, Oct 23, 2018	7.61	7.64	7.43	7.57
1071	NYSE	TSQ	Mon, Oct 22, 2018	7.72	7.78	7.58	7.66
1070	NYSE	TSQ	Fri, Oct 19, 2018	7.66	7.80	7.46	7.68
1069	NYSE	TSQ	Thu, Oct 18, 2018	7.89	7.92	7.63	7.74
1068	NYSE	TSQ	Wed, Oct 17, 2018	7.86	7.96	7.53	7.94
1067	NYSE	TSQ	Tue, Oct 16, 2018	7.40	7.81	7.33	7.77
1066	NYSE	TSQ	Mon, Oct 15, 2018	7.32	7.53	7.14	7.35
1065	NYSE	TSQ	Fri, Oct 12, 2018	7.56	7.64	7.08	7.30
1064	NYSE	TSQ	Thu, Oct 11, 2018	7.32	7.58	7.32	7.45
1063	NYSE	TSQ	Wed, Oct 10, 2018	7.82	8.01	7.31	7.35
1062	NYSE	TSQ	Tue, Oct 9, 2018	8.00	8.01	7.72	7.86
1061	NYSE	TSQ	Mon, Oct 8, 2018	7.56	8.00	7.56	7.99
1060	NYSE	TSQ	Fri, Oct 5, 2018	7.72	7.97	7.64	7.71
1059	NYSE	TSQ	Thu, Oct 4, 2018	7.89	8.03	7.77	7.77
1058	NYSE	TSQ	Wed, Oct 3, 2018	7.81	7.97	7.72	7.92
1057	NYSE	TSQ	Tue, Oct 2, 2018	7.81	7.95	7.72	7.83
1056	NYSE	TSQ	Mon, Oct 1, 2018	7.83	7.86	7.56	7.69
1055	NYSE	TSQ	Fri, Sep 28, 2018	7.90	8.03	7.77	7.83
1054	NYSE	TSQ	Thu, Sep 27, 2018	7.87	8.03	7.87	7.90
1053	NYSE	TSQ	Wed, Sep 26, 2018	8.26	8.42	7.91	7.91
1052	NYSE	TSQ	Tue, Sep 25, 2018	8.52	8.52	8.26	8.24
1051	NYSE	TSQ	Mon, Sep 24, 2018	8.63	8.69	8.37	8.45
1050	NYSE	TSQ	Fri, Sep 21, 2018	8.62	8.77	8.46	8.77
1049	NYSE	TSQ	Thu, Sep 20, 2018	8.70	8.83	8.50	8.69
1048	NYSE	TSQ	Wed, Sep 19, 2018	8.31	8.84	8.31	8.74
1047	NYSE	TSQ	Tue, Sep 18, 2018	8.79	8.79	8.33	8.33
1046	NYSE	TSQ	Mon, Sep 17, 2018	8.96	9.05	8.76	8.79
1045	NYSE	TSQ	Fri, Sep 14, 2018	9.00	9.09	8.94	9.00
1044	NYSE	TSQ	Thu, Sep 13, 2018	9.04	9.20	8.94	9.02
1043	NYSE	TSQ	Wed, Sep 12, 2018	8.96	9.15	8.95	9.04
1042	NYSE	TSQ	Tue, Sep 11, 2018	9.26	9.31	8.96	8.96
1041	NYSE	TSQ	Mon, Sep 10, 2018	9.35	9.36	9.15	9.30
1040	NYSE	TSQ	Fri, Sep 7, 2018	9.26	9.38	9.15	9.27
1039	NYSE	TSQ	Thu, Sep 6, 2018	9.75	9.79	9.29	9.37
1038	NYSE	TSQ	Wed, Sep 5, 2018	9.50	9.77	9.21	9.75
1037	NYSE	TSQ	Tue, Sep 4, 2018	8.95	9.47	8.95	9.34
1036	NYSE	TSQ	Fri, Aug 31, 2018	9.00	9.00	8.61	8.93
1035	NYSE	TSQ	Thu, Aug 30, 2018	9.40	9.41	9.09	9.17
1034	NYSE	TSQ	Wed, Aug 29, 2018	9.40	9.46	9.22	9.38
1033	NYSE	TSQ	Tue, Aug 28, 2018	9.57	9.57	9.21	9.41
1032	NYSE	TSQ	Mon, Aug 27, 2018	9.14	9.70	9.11	9.62
1031	NYSE	TSQ	Fri, Aug 24, 2018	9.00	9.23	8.91	9.07
1030	NYSE	TSQ	Thu, Aug 23, 2018	9.10	9.13	8.88	8.98
1029	NYSE	TSQ	Wed, Aug 22, 2018	8.87	9.20	8.87	9.08
1028	NYSE	TSQ	Tue, Aug 21, 2018	8.70	8.96	8.70	8.86
1027	NYSE	TSQ	Mon, Aug 20, 2018	8.55	8.72	8.47	8.67
1026	NYSE	TSQ	Fri, Aug 17, 2018	8.23	8.62	8.23	8.55
1025	NYSE	TSQ	Thu, Aug 16, 2018	8.16	8.33	7.97	8.24
1024	NYSE	TSQ	Wed, Aug 15, 2018	8.29	8.29	8.02	8.16
1023	NYSE	TSQ	Tue, Aug 14, 2018	8.13	8.39	8.13	8.28
1022	NYSE	TSQ	Mon, Aug 13, 2018	7.92	8.20	7.78	8.09
1021	NYSE	TSQ	Fri, Aug 10, 2018	7.88	8.10	7.76	7.85
1020	NYSE	TSQ	Thu, Aug 9, 2018	7.55	8.21	7.48	7.90
1019	NYSE	TSQ	Wed, Aug 8, 2018	7.20	7.60	6.80	7.57
1018	NYSE	TSQ	Tue, Aug 7, 2018	6.60	6.76	6.51	6.51
1017	NYSE	TSQ	Mon, Aug 6, 2018	6.63	6.63	6.46	6.56
1016	NYSE	TSQ	Fri, Aug 3, 2018	6.57	6.71	6.57	6.67
1015	NYSE	TSQ	Thu, Aug 2, 2018	6.51	6.62	6.42	6.61
1014	NYSE	TSQ	Wed, Aug 1, 2018	6.52	6.58	6.42	6.51
1013	NYSE	TSQ	Tue, Jul 31, 2018	6.41	6.60	6.41	6.48
1012	NYSE	TSQ	Mon, Jul 30, 2018	6.46	6.55	6.41	6.43
1011	NYSE	TSQ	Fri, Jul 27, 2018	6.51	6.51	6.41	6.47
1010	NYSE	TSQ	Thu, Jul 26, 2018	6.47	6.53	6.41	6.47
1009	NYSE	TSQ	Wed, Jul 25, 2018	6.52	6.52	6.40	6.49
1008	NYSE	TSQ	Tue, Jul 24, 2018	6.47	6.55	6.37	6.52
1007	NYSE	TSQ	Mon, Jul 23, 2018	6.41	6.49	6.40	6.45
1006	NYSE	TSQ	Fri, Jul 20, 2018	6.40	6.52	6.37	6.41
1005	NYSE	TSQ	Thu, Jul 19, 2018	6.45	6.49	6.35	6.37
1004	NYSE	TSQ	Wed, Jul 18, 2018	6.64	6.64	6.40	6.49
1003	NYSE	TSQ	Tue, Jul 17, 2018	6.64	6.72	6.35	6.60
1002	NYSE	TSQ	Mon, Jul 16, 2018	6.80	6.83	6.62	6.65
1001	NYSE	TSQ	Fri, Jul 13, 2018	6.81	6.85	6.72	6.79
1000	NYSE	TSQ	Thu, Jul 12, 2018	6.77	6.83	6.66	6.78
999	NYSE	TSQ	Wed, Jul 11, 2018	7.02	7.06	6.68	6.76
998	NYSE	TSQ	Tue, Jul 10, 2018	7.21	7.26	6.95	7.02
997	NYSE	TSQ	Mon, Jul 9, 2018	6.90	7.27	6.90	7.22
996	NYSE	TSQ	Fri, Jul 6, 2018	6.85	6.95	6.79	6.87
995	NYSE	TSQ	Thu, Jul 5, 2018	6.76	6.87	6.60	6.81
994	NYSE	TSQ	Tue, Jul 3, 2018	6.66	6.83	6.66	6.78
993	NYSE	TSQ	Mon, Jul 2, 2018	6.42	6.66	6.42	6.63
992	NYSE	TSQ	Fri, Jun 29, 2018	6.50	6.50	6.31	6.47
991	NYSE	TSQ	Thu, Jun 28, 2018	6.60	6.77	6.43	6.44
990	NYSE	TSQ	Wed, Jun 27, 2018	6.81	6.91	6.60	6.62
989	NYSE	TSQ	Tue, Jun 26, 2018	6.71	6.94	6.51	6.85
988	NYSE	TSQ	Mon, Jun 25, 2018	6.25	6.72	6.25	6.70
987	NYSE	TSQ	Fri, Jun 22, 2018	6.35	6.48	6.16	6.24
986	NYSE	TSQ	Thu, Jun 21, 2018	6.46	6.57	6.29	6.30
985	NYSE	TSQ	Wed, Jun 20, 2018	6.45	6.51	6.37	6.39
984	NYSE	TSQ	Tue, Jun 19, 2018	6.58	6.63	6.38	6.39
983	NYSE	TSQ	Mon, Jun 18, 2018	6.67	6.74	6.60	6.62
982	NYSE	TSQ	Fri, Jun 15, 2018	6.50	6.68	6.45	6.60
981	NYSE	TSQ	Thu, Jun 14, 2018	6.45	6.65	6.40	6.49
980	NYSE	TSQ	Wed, Jun 13, 2018	6.61	6.66	6.44	6.45
979	NYSE	TSQ	Tue, Jun 12, 2018	6.90	6.93	6.58	6.60
978	NYSE	TSQ	Mon, Jun 11, 2018	6.70	7.06	6.60	6.93
977	NYSE	TSQ	Fri, Jun 8, 2018	6.49	6.85	6.49	6.68
976	NYSE	TSQ	Thu, Jun 7, 2018	6.32	6.56	6.32	6.49
975	NYSE	TSQ	Wed, Jun 6, 2018	6.37	6.48	6.26	6.35
974	NYSE	TSQ	Tue, Jun 5, 2018	6.11	6.61	6.10	6.38
973	NYSE	TSQ	Mon, Jun 4, 2018	6.19	6.28	6.09	6.11
972	NYSE	TSQ	Fri, Jun 1, 2018	6.26	6.27	6.03	6.15
971	NYSE	TSQ	Thu, May 31, 2018	6.29	6.31	6.03	6.23
970	NYSE	TSQ	Wed, May 30, 2018	6.54	6.63	6.25	6.31
969	NYSE	TSQ	Tue, May 29, 2018	6.42	6.59	6.42	6.49
968	NYSE	TSQ	Fri, May 25, 2018	6.56	6.57	6.26	6.36
967	NYSE	TSQ	Thu, May 24, 2018	6.74	6.80	6.51	6.57
966	NYSE	TSQ	Wed, May 23, 2018	6.81	6.82	6.66	6.75
965	NYSE	TSQ	Tue, May 22, 2018	6.87	6.98	6.81	6.83
964	NYSE	TSQ	Mon, May 21, 2018	6.65	6.95	6.65	6.86
963	NYSE	TSQ	Fri, May 18, 2018	6.79	6.90	6.68	6.74
962	NYSE	TSQ	Thu, May 17, 2018	6.91	6.92	6.62	6.72
961	NYSE	TSQ	Wed, May 16, 2018	6.94	7.05	6.85	6.86
960	NYSE	TSQ	Tue, May 15, 2018	6.96	7.00	6.81	6.93
959	NYSE	TSQ	Mon, May 14, 2018	7.03	7.15	6.98	7.01
958	NYSE	TSQ	Fri, May 11, 2018	7.05	7.17	6.75	7.05
957	NYSE	TSQ	Thu, May 10, 2018	6.85	7.20	6.79	7.06
956	NYSE	TSQ	Wed, May 9, 2018	7.07	7.07	6.74	6.84
955	NYSE	TSQ	Tue, May 8, 2018	7.40	7.45	6.63	7.07
954	NYSE	TSQ	Mon, May 7, 2018	7.50	7.55	7.31	7.48
953	NYSE	TSQ	Fri, May 4, 2018	7.10	7.52	7.10	7.49
952	NYSE	TSQ	Thu, May 3, 2018	7.40	7.40	7.07	7.11
951	NYSE	TSQ	Wed, May 2, 2018	7.48	7.56	7.38	7.42
950	NYSE	TSQ	Tue, May 1, 2018	7.58	7.59	7.24	7.47
949	NYSE	TSQ	Mon, Apr 30, 2018	7.37	7.69	7.37	7.62
948	NYSE	TSQ	Fri, Apr 27, 2018	7.80	7.83	7.31	7.32
947	NYSE	TSQ	Thu, Apr 26, 2018	7.82	7.91	7.72	7.76
946	NYSE	TSQ	Wed, Apr 25, 2018	7.85	7.92	7.80	7.85
945	NYSE	TSQ	Tue, Apr 24, 2018	7.66	7.85	7.57	7.82
944	NYSE	TSQ	Mon, Apr 23, 2018	7.51	7.59	7.36	7.55
943	NYSE	TSQ	Fri, Apr 20, 2018	7.91	7.91	7.50	7.55
942	NYSE	TSQ	Thu, Apr 19, 2018	8.07	8.13	7.88	7.95
941	NYSE	TSQ	Wed, Apr 18, 2018	7.88	8.16	7.83	8.02
940	NYSE	TSQ	Tue, Apr 17, 2018	7.95	7.97	7.81	7.83
939	NYSE	TSQ	Mon, Apr 16, 2018	7.95	8.05	7.80	7.95
938	NYSE	TSQ	Fri, Apr 13, 2018	7.87	7.91	7.69	7.86
937	NYSE	TSQ	Thu, Apr 12, 2018	7.96	8.02	7.77	7.90
936	NYSE	TSQ	Wed, Apr 11, 2018	7.93	8.15	7.90	7.96
935	NYSE	TSQ	Tue, Apr 10, 2018	7.94	7.97	7.82	7.97
934	NYSE	TSQ	Mon, Apr 9, 2018	7.87	8.03	7.75	7.84
933	NYSE	TSQ	Fri, Apr 6, 2018	7.73	7.83	7.62	7.75
932	NYSE	TSQ	Thu, Apr 5, 2018	7.78	7.84	7.63	7.83
931	NYSE	TSQ	Wed, Apr 4, 2018	7.58	7.83	7.46	7.77
930	NYSE	TSQ	Tue, Apr 3, 2018	7.70	7.74	7.55	7.65
929	NYSE	TSQ	Mon, Apr 2, 2018	7.90	8.02	7.38	7.65
928	NYSE	TSQ	Thu, Mar 29, 2018	7.99	8.16	7.88	7.93
927	NYSE	TSQ	Wed, Mar 28, 2018	7.79	8.00	7.58	7.92
926	NYSE	TSQ	Tue, Mar 27, 2018	7.57	7.98	7.44	7.75
925	NYSE	TSQ	Mon, Mar 26, 2018	7.08	7.60	7.05	7.55
924	NYSE	TSQ	Fri, Mar 23, 2018	7.05	7.17	6.83	7.00
923	NYSE	TSQ	Thu, Mar 22, 2018	7.32	7.43	7.04	7.06
922	NYSE	TSQ	Wed, Mar 21, 2018	7.27	7.58	7.24	7.37
921	NYSE	TSQ	Tue, Mar 20, 2018	7.32	7.33	7.21	7.25
920	NYSE	TSQ	Mon, Mar 19, 2018	7.42	7.42	7.22	7.27
919	NYSE	TSQ	Fri, Mar 16, 2018	7.59	7.70	7.43	7.44
918	NYSE	TSQ	Thu, Mar 15, 2018	7.81	7.92	7.41	7.57
917	NYSE	TSQ	Wed, Mar 14, 2018	8.15	8.15	7.75	7.76
916	NYSE	TSQ	Tue, Mar 13, 2018	7.62	8.45	7.46	8.15
915	NYSE	TSQ	Mon, Mar 12, 2018	7.61	7.62	7.34	7.60
914	NYSE	TSQ	Fri, Mar 9, 2018	7.30	7.63	7.23	7.56
913	NYSE	TSQ	Thu, Mar 8, 2018	7.37	7.49	7.22	7.28
912	NYSE	TSQ	Wed, Mar 7, 2018	6.85	7.45	6.81	7.34
911	NYSE	TSQ	Tue, Mar 6, 2018	7.07	7.08	6.82	6.88
910	NYSE	TSQ	Mon, Mar 5, 2018	7.04	7.17	7.00	7.04
909	NYSE	TSQ	Fri, Mar 2, 2018	6.79	7.19	6.74	7.06
908	NYSE	TSQ	Thu, Mar 1, 2018	6.98	7.08	6.73	6.86
907	NYSE	TSQ	Wed, Feb 28, 2018	7.05	7.29	6.96	6.96
906	NYSE	TSQ	Tue, Feb 27, 2018	7.50	7.56	6.98	7.01
905	NYSE	TSQ	Mon, Feb 26, 2018	7.20	7.64	7.20	7.52
904	NYSE	TSQ	Fri, Feb 23, 2018	7.00	7.24	6.94	7.21
903	NYSE	TSQ	Thu, Feb 22, 2018	7.06	7.12	6.91	6.93
902	NYSE	TSQ	Wed, Feb 21, 2018	7.07	7.20	7.03	7.06
901	NYSE	TSQ	Tue, Feb 20, 2018	6.99	7.10	6.98	7.04
900	NYSE	TSQ	Fri, Feb 16, 2018	6.86	7.23	6.86	7.01
899	NYSE	TSQ	Thu, Feb 15, 2018	6.99	7.05	6.76	6.89
898	NYSE	TSQ	Wed, Feb 14, 2018	6.81	7.10	6.81	6.95
897	NYSE	TSQ	Tue, Feb 13, 2018	6.78	6.91	6.71	6.88
896	NYSE	TSQ	Mon, Feb 12, 2018	6.66	6.82	6.54	6.78
895	NYSE	TSQ	Fri, Feb 9, 2018	6.81	6.83	6.38	6.65
894	NYSE	TSQ	Thu, Feb 8, 2018	6.62	6.88	6.55	6.70
893	NYSE	TSQ	Wed, Feb 7, 2018	6.63	6.82	6.52	6.62
892	NYSE	TSQ	Tue, Feb 6, 2018	6.30	6.75	6.28	6.59
891	NYSE	TSQ	Mon, Feb 5, 2018	7.18	7.18	6.52	6.55
890	NYSE	TSQ	Fri, Feb 2, 2018	7.42	7.44	7.19	7.21
889	NYSE	TSQ	Thu, Feb 1, 2018	7.52	7.53	7.33	7.45
888	NYSE	TSQ	Wed, Jan 31, 2018	7.42	7.65	7.41	7.50
887	NYSE	TSQ	Tue, Jan 30, 2018	7.45	7.55	7.35	7.41
886	NYSE	TSQ	Mon, Jan 29, 2018	7.66	7.66	7.46	7.48
885	NYSE	TSQ	Fri, Jan 26, 2018	7.71	7.82	7.55	7.67
884	NYSE	TSQ	Thu, Jan 25, 2018	7.66	7.73	7.61	7.67
883	NYSE	TSQ	Wed, Jan 24, 2018	7.65	7.72	7.54	7.66
882	NYSE	TSQ	Tue, Jan 23, 2018	7.82	7.82	7.57	7.62
881	NYSE	TSQ	Mon, Jan 22, 2018	7.78	7.80	7.65	7.77
880	NYSE	TSQ	Fri, Jan 19, 2018	7.62	7.90	7.51	7.81
879	NYSE	TSQ	Thu, Jan 18, 2018	7.77	7.85	7.65	7.66
878	NYSE	TSQ	Wed, Jan 17, 2018	7.96	7.96	7.63	7.66
877	NYSE	TSQ	Tue, Jan 16, 2018	7.96	8.15	7.82	7.91
876	NYSE	TSQ	Fri, Jan 12, 2018	7.61	7.93	7.51	7.90
875	NYSE	TSQ	Thu, Jan 11, 2018	7.44	7.71	7.40	7.60
874	NYSE	TSQ	Wed, Jan 10, 2018	7.54	7.56	7.35	7.44
873	NYSE	TSQ	Tue, Jan 9, 2018	7.68	7.68	7.52	7.57
872	NYSE	TSQ	Mon, Jan 8, 2018	7.66	7.71	7.53	7.68
871	NYSE	TSQ	Fri, Jan 5, 2018	7.65	7.83	7.59	7.68
870	NYSE	TSQ	Thu, Jan 4, 2018	7.76	7.82	7.53	7.64
869	NYSE	TSQ	Wed, Jan 3, 2018	7.60	7.78	7.59	7.70
868	NYSE	TSQ	Tue, Jan 2, 2018	7.75	7.83	7.55	7.58
867	NYSE	TSQ	Fri, Dec 29, 2017	7.68	7.82	7.60	7.68
866	NYSE	TSQ	Thu, Dec 28, 2017	7.87	7.87	7.58	7.60
865	NYSE	TSQ	Wed, Dec 27, 2017	8.03	8.16	7.80	7.86
864	NYSE	TSQ	Tue, Dec 26, 2017	7.90	8.19	7.90	8.07
863	NYSE	TSQ	Fri, Dec 22, 2017	8.21	8.21	7.89	7.90
862	NYSE	TSQ	Thu, Dec 21, 2017	8.10	8.25	8.06	8.24
861	NYSE	TSQ	Wed, Dec 20, 2017	7.90	8.27	7.90	8.10
860	NYSE	TSQ	Tue, Dec 19, 2017	7.87	7.98	7.82	7.90
859	NYSE	TSQ	Mon, Dec 18, 2017	7.59	7.93	7.59	7.84
858	NYSE	TSQ	Fri, Dec 15, 2017	7.58	7.77	7.54	7.57
857	NYSE	TSQ	Thu, Dec 14, 2017	7.48	7.68	7.48	7.56
856	NYSE	TSQ	Wed, Dec 13, 2017	7.50	7.69	7.35	7.55
855	NYSE	TSQ	Tue, Dec 12, 2017	7.63	7.80	7.50	7.51
854	NYSE	TSQ	Mon, Dec 11, 2017	7.89	7.98	7.63	7.65
853	NYSE	TSQ	Fri, Dec 8, 2017	7.80	7.91	7.70	7.80
852	NYSE	TSQ	Thu, Dec 7, 2017	7.81	7.87	7.66	7.78
851	NYSE	TSQ	Wed, Dec 6, 2017	8.04	8.05	7.84	7.78
850	NYSE	TSQ	Tue, Dec 5, 2017	8.11	8.15	8.02	8.04
849	NYSE	TSQ	Mon, Dec 4, 2017	7.97	8.15	7.91	8.13
848	NYSE	TSQ	Fri, Dec 1, 2017	7.94	7.97	7.64	7.82
847	NYSE	TSQ	Thu, Nov 30, 2017	7.98	8.03	7.79	7.94
846	NYSE	TSQ	Wed, Nov 29, 2017	7.90	8.21	7.90	7.97
845	NYSE	TSQ	Tue, Nov 28, 2017	7.76	7.89	7.68	7.87
844	NYSE	TSQ	Mon, Nov 27, 2017	7.68	7.86	7.64	7.79
843	NYSE	TSQ	Fri, Nov 24, 2017	7.61	7.88	7.61	7.77
842	NYSE	TSQ	Wed, Nov 22, 2017	7.45	7.72	7.45	7.67
841	NYSE	TSQ	Tue, Nov 21, 2017	7.17	7.45	7.07	7.45
840	NYSE	TSQ	Mon, Nov 20, 2017	7.14	7.27	7.08	7.15
839	NYSE	TSQ	Fri, Nov 17, 2017	7.06	7.20	7.00	7.01
838	NYSE	TSQ	Thu, Nov 16, 2017	7.08	7.14	7.02	7.03
837	NYSE	TSQ	Wed, Nov 15, 2017	7.23	7.25	7.04	7.06
836	NYSE	TSQ	Tue, Nov 14, 2017	7.56	7.61	7.25	7.28
835	NYSE	TSQ	Mon, Nov 13, 2017	7.76	7.76	7.44	7.55
834	NYSE	TSQ	Fri, Nov 10, 2017	8.59	8.66	7.75	7.76
833	NYSE	TSQ	Thu, Nov 9, 2017	8.09	8.71	8.08	8.50
832	NYSE	TSQ	Wed, Nov 8, 2017	8.16	8.52	7.93	8.09
831	NYSE	TSQ	Tue, Nov 7, 2017	10.24	10.47	9.02	9.12
830	NYSE	TSQ	Mon, Nov 6, 2017	10.20	10.28	10.10	10.14
829	NYSE	TSQ	Fri, Nov 3, 2017	10.30	10.34	10.20	10.22
828	NYSE	TSQ	Thu, Nov 2, 2017	10.21	10.37	10.20	10.29
827	NYSE	TSQ	Wed, Nov 1, 2017	10.50	10.50	10.20	10.27
826	NYSE	TSQ	Tue, Oct 31, 2017	10.24	10.48	10.20	10.44
825	NYSE	TSQ	Mon, Oct 30, 2017	10.26	10.26	10.16	10.22
824	NYSE	TSQ	Fri, Oct 27, 2017	10.25	10.27	10.14	10.27
823	NYSE	TSQ	Thu, Oct 26, 2017	10.25	10.33	10.18	10.21
822	NYSE	TSQ	Wed, Oct 25, 2017	10.20	10.30	10.16	10.22
821	NYSE	TSQ	Tue, Oct 24, 2017	10.30	10.30	10.18	10.21
820	NYSE	TSQ	Mon, Oct 23, 2017	10.23	10.26	10.16	10.24
819	NYSE	TSQ	Fri, Oct 20, 2017	10.16	10.35	10.16	10.23
818	NYSE	TSQ	Thu, Oct 19, 2017	10.10	10.21	10.08	10.13
817	NYSE	TSQ	Wed, Oct 18, 2017	10.26	10.32	10.15	10.16
816	NYSE	TSQ	Tue, Oct 17, 2017	10.39	10.45	10.12	10.15
815	NYSE	TSQ	Mon, Oct 16, 2017	10.17	10.48	10.17	10.42
814	NYSE	TSQ	Fri, Oct 13, 2017	10.08	10.26	10.07	10.15
813	NYSE	TSQ	Thu, Oct 12, 2017	10.15	10.15	10.04	10.07
812	NYSE	TSQ	Wed, Oct 11, 2017	10.19	10.26	10.12	10.22
811	NYSE	TSQ	Tue, Oct 10, 2017	10.04	10.29	9.94	10.14
810	NYSE	TSQ	Mon, Oct 9, 2017	9.93	10.08	9.93	10.05
809	NYSE	TSQ	Fri, Oct 6, 2017	10.09	10.09	9.86	9.93
808	NYSE	TSQ	Thu, Oct 5, 2017	10.06	10.08	10.01	10.02
807	NYSE	TSQ	Wed, Oct 4, 2017	10.10	10.21	10.00	10.01
806	NYSE	TSQ	Tue, Oct 3, 2017	10.02	10.18	10.00	10.13
805	NYSE	TSQ	Mon, Oct 2, 2017	10.20	10.20	9.93	10.04
804	NYSE	TSQ	Fri, Sep 29, 2017	9.91	10.18	9.78	10.00
803	NYSE	TSQ	Thu, Sep 28, 2017	10.45	10.58	10.22	10.49
802	NYSE	TSQ	Wed, Sep 27, 2017	10.15	10.59	10.15	10.41
801	NYSE	TSQ	Tue, Sep 26, 2017	10.06	10.27	10.01	10.11
800	NYSE	TSQ	Mon, Sep 25, 2017	10.13	10.26	9.97	10.06
799	NYSE	TSQ	Fri, Sep 22, 2017	9.96	10.11	9.95	10.06
798	NYSE	TSQ	Thu, Sep 21, 2017	10.07	10.17	10.00	10.01
797	NYSE	TSQ	Wed, Sep 20, 2017	9.98	10.20	9.89	10.11
796	NYSE	TSQ	Tue, Sep 19, 2017	9.92	10.01	9.84	9.86
795	NYSE	TSQ	Mon, Sep 18, 2017	10.00	10.20	9.86	9.88
794	NYSE	TSQ	Fri, Sep 15, 2017	10.01	10.18	9.90	9.98
793	NYSE	TSQ	Thu, Sep 14, 2017	10.15	10.15	9.89	9.99
792	NYSE	TSQ	Wed, Sep 13, 2017	10.15	10.31	10.06	10.15
791	NYSE	TSQ	Tue, Sep 12, 2017	10.09	10.24	10.03	10.20
790	NYSE	TSQ	Mon, Sep 11, 2017	10.01	10.05	9.96	10.03
789	NYSE	TSQ	Fri, Sep 8, 2017	9.81	10.08	9.75	9.94
788	NYSE	TSQ	Thu, Sep 7, 2017	10.05	10.05	9.75	9.89
787	NYSE	TSQ	Wed, Sep 6, 2017	9.98	10.25	9.95	10.10
786	NYSE	TSQ	Tue, Sep 5, 2017	10.07	10.11	9.83	9.94
785	NYSE	TSQ	Fri, Sep 1, 2017	10.05	10.07	9.84	10.06
784	NYSE	TSQ	Thu, Aug 31, 2017	10.00	10.12	9.93	9.98
783	NYSE	TSQ	Wed, Aug 30, 2017	9.89	10.21	9.86	10.00
782	NYSE	TSQ	Tue, Aug 29, 2017	10.00	10.04	9.81	9.89
781	NYSE	TSQ	Mon, Aug 28, 2017	9.95	10.18	9.82	10.05
780	NYSE	TSQ	Fri, Aug 25, 2017	10.05	10.15	9.75	9.93
779	NYSE	TSQ	Thu, Aug 24, 2017	9.91	10.04	9.86	9.98
778	NYSE	TSQ	Wed, Aug 23, 2017	9.79	10.03	9.77	9.89
777	NYSE	TSQ	Tue, Aug 22, 2017	9.81	10.10	9.75	9.91
776	NYSE	TSQ	Mon, Aug 21, 2017	9.95	10.25	9.65	9.80
775	NYSE	TSQ	Fri, Aug 18, 2017	9.84	10.18	9.82	9.93
774	NYSE	TSQ	Thu, Aug 17, 2017	9.91	10.07	9.85	9.97
773	NYSE	TSQ	Wed, Aug 16, 2017	10.15	10.30	9.88	9.93
772	NYSE	TSQ	Tue, Aug 15, 2017	10.80	10.88	10.09	10.15
771	NYSE	TSQ	Mon, Aug 14, 2017	10.33	11.01	10.22	10.81
770	NYSE	TSQ	Fri, Aug 11, 2017	9.85	10.37	9.49	10.30
769	NYSE	TSQ	Thu, Aug 10, 2017	10.28	10.30	9.86	9.95
768	NYSE	TSQ	Wed, Aug 9, 2017	10.13	10.45	9.96	10.39
767	NYSE	TSQ	Tue, Aug 8, 2017	10.44	10.74	10.37	10.43
766	NYSE	TSQ	Mon, Aug 7, 2017	10.20	10.63	10.15	10.47
765	NYSE	TSQ	Fri, Aug 4, 2017	10.30	10.42	10.20	10.20
764	NYSE	TSQ	Thu, Aug 3, 2017	10.70	10.70	10.26	10.29
763	NYSE	TSQ	Wed, Aug 2, 2017	11.01	11.01	10.66	10.70
762	NYSE	TSQ	Tue, Aug 1, 2017	11.11	11.28	10.99	11.00
761	NYSE	TSQ	Mon, Jul 31, 2017	11.12	11.21	11.06	11.06
760	NYSE	TSQ	Fri, Jul 28, 2017	11.06	11.26	11.06	11.11
759	NYSE	TSQ	Thu, Jul 27, 2017	11.40	11.54	11.14	11.19
758	NYSE	TSQ	Wed, Jul 26, 2017	11.44	11.53	11.27	11.34
757	NYSE	TSQ	Tue, Jul 25, 2017	11.39	11.58	11.34	11.38
756	NYSE	TSQ	Mon, Jul 24, 2017	11.21	11.39	11.06	11.36
755	NYSE	TSQ	Fri, Jul 21, 2017	11.37	11.37	10.98	11.22
754	NYSE	TSQ	Thu, Jul 20, 2017	11.49	11.49	11.22	11.26
753	NYSE	TSQ	Wed, Jul 19, 2017	11.35	11.63	11.32	11.43
752	NYSE	TSQ	Tue, Jul 18, 2017	10.88	11.35	10.87	11.31
751	NYSE	TSQ	Mon, Jul 17, 2017	10.85	11.00	10.77	10.89
750	NYSE	TSQ	Fri, Jul 14, 2017	10.73	11.08	10.49	10.82
749	NYSE	TSQ	Thu, Jul 13, 2017	10.93	10.93	10.49	10.85
748	NYSE	TSQ	Wed, Jul 12, 2017	10.72	11.16	10.41	10.45
747	NYSE	TSQ	Tue, Jul 11, 2017	9.98	10.80	9.95	10.67
746	NYSE	TSQ	Mon, Jul 10, 2017	10.07	10.15	9.90	10.13
745	NYSE	TSQ	Fri, Jul 7, 2017	10.01	10.15	9.92	10.09
744	NYSE	TSQ	Thu, Jul 6, 2017	10.15	10.37	9.92	9.99
743	NYSE	TSQ	Wed, Jul 5, 2017	10.56	10.75	10.10	10.21
742	NYSE	TSQ	Mon, Jul 3, 2017	10.28	10.60	10.27	10.57
741	NYSE	TSQ	Fri, Jun 30, 2017	10.46	10.48	10.07	10.24
740	NYSE	TSQ	Thu, Jun 29, 2017	10.00	10.58	9.98	10.39
739	NYSE	TSQ	Wed, Jun 28, 2017	9.94	10.00	9.70	9.87
738	NYSE	TSQ	Tue, Jun 27, 2017	9.73	10.20	9.73	9.89
737	NYSE	TSQ	Mon, Jun 26, 2017	9.80	10.00	9.71	9.73
736	NYSE	TSQ	Fri, Jun 23, 2017	9.90	10.00	9.75	9.77
735	NYSE	TSQ	Thu, Jun 22, 2017	9.97	10.05	9.88	9.91
734	NYSE	TSQ	Wed, Jun 21, 2017	10.07	10.07	9.86	9.98
733	NYSE	TSQ	Tue, Jun 20, 2017	10.33	10.33	9.91	9.99
732	NYSE	TSQ	Mon, Jun 19, 2017	10.07	10.40	10.02	10.33
731	NYSE	TSQ	Fri, Jun 16, 2017	10.05	10.34	10.01	10.09
730	NYSE	TSQ	Thu, Jun 15, 2017	10.21	10.37	9.95	10.20
729	NYSE	TSQ	Wed, Jun 14, 2017	10.56	10.56	9.98	10.33
728	NYSE	TSQ	Tue, Jun 13, 2017	10.28	10.61	10.15	10.28
727	NYSE	TSQ	Mon, Jun 12, 2017	10.59	10.85	9.99	10.14
726	NYSE	TSQ	Fri, Jun 9, 2017	10.35	10.74	10.29	10.66
725	NYSE	TSQ	Thu, Jun 8, 2017	10.27	10.44	10.13	10.33
724	NYSE	TSQ	Wed, Jun 7, 2017	10.32	10.53	9.98	10.22
723	NYSE	TSQ	Tue, Jun 6, 2017	9.96	10.46	9.84	10.37
722	NYSE	TSQ	Mon, Jun 5, 2017	10.15	10.15	10.00	10.02
721	NYSE	TSQ	Fri, Jun 2, 2017	10.33	10.59	10.20	10.24
720	NYSE	TSQ	Thu, Jun 1, 2017	10.14	10.44	10.00	10.38
719	NYSE	TSQ	Wed, May 31, 2017	9.98	10.11	9.82	10.06
718	NYSE	TSQ	Tue, May 30, 2017	9.97	10.12	9.97	9.99
717	NYSE	TSQ	Fri, May 26, 2017	9.95	10.16	9.92	10.12
716	NYSE	TSQ	Thu, May 25, 2017	10.15	10.16	9.97	10.00
715	NYSE	TSQ	Wed, May 24, 2017	10.07	10.16	9.96	10.10
714	NYSE	TSQ	Tue, May 23, 2017	10.37	10.37	9.94	10.02
713	NYSE	TSQ	Mon, May 22, 2017	10.09	10.43	9.92	10.36
712	NYSE	TSQ	Fri, May 19, 2017	10.08	10.24	9.90	9.92
711	NYSE	TSQ	Thu, May 18, 2017	10.02	10.34	9.94	10.09
710	NYSE	TSQ	Wed, May 17, 2017	10.05	10.20	9.69	9.95
709	NYSE	TSQ	Tue, May 16, 2017	10.36	10.42	10.14	10.18
708	NYSE	TSQ	Mon, May 15, 2017	10.81	10.92	10.15	10.21
707	NYSE	TSQ	Fri, May 12, 2017	10.95	11.11	10.69	10.80
706	NYSE	TSQ	Thu, May 11, 2017	11.04	11.04	10.75	11.02
705	NYSE	TSQ	Wed, May 10, 2017	10.76	11.08	10.30	11.01
704	NYSE	TSQ	Tue, May 9, 2017	11.00	11.34	10.26	10.49
703	NYSE	TSQ	Mon, May 8, 2017	11.65	11.74	11.53	11.68
702	NYSE	TSQ	Fri, May 5, 2017	11.63	11.93	11.44	11.63
701	NYSE	TSQ	Thu, May 4, 2017	11.60	11.68	11.28	11.61
700	NYSE	TSQ	Wed, May 3, 2017	11.89	11.89	11.50	11.60
699	NYSE	TSQ	Tue, May 2, 2017	11.99	12.10	11.90	11.95
698	NYSE	TSQ	Mon, May 1, 2017	12.11	12.22	11.90	12.01
697	NYSE	TSQ	Fri, Apr 28, 2017	12.11	12.14	12.02	12.10
696	NYSE	TSQ	Thu, Apr 27, 2017	12.11	12.11	11.95	12.08
695	NYSE	TSQ	Wed, Apr 26, 2017	11.62	12.01	11.62	12.00
694	NYSE	TSQ	Tue, Apr 25, 2017	11.61	11.87	11.60	11.63
693	NYSE	TSQ	Mon, Apr 24, 2017	11.35	11.55	11.19	11.46
692	NYSE	TSQ	Fri, Apr 21, 2017	11.24	11.35	11.11	11.13
691	NYSE	TSQ	Thu, Apr 20, 2017	11.10	11.40	11.04	11.26
690	NYSE	TSQ	Wed, Apr 19, 2017	10.91	11.30	10.91	11.06
689	NYSE	TSQ	Tue, Apr 18, 2017	11.10	11.10	10.81	10.89
688	NYSE	TSQ	Mon, Apr 17, 2017	11.16	11.31	11.08	11.18
687	NYSE	TSQ	Thu, Apr 13, 2017	11.64	11.68	11.10	11.16
686	NYSE	TSQ	Wed, Apr 12, 2017	11.86	11.98	11.54	11.60
685	NYSE	TSQ	Tue, Apr 11, 2017	11.64	11.90	11.62	11.84
684	NYSE	TSQ	Mon, Apr 10, 2017	11.81	12.17	11.62	11.67
683	NYSE	TSQ	Fri, Apr 7, 2017	11.81	11.97	11.77	11.81
682	NYSE	TSQ	Thu, Apr 6, 2017	11.82	11.90	11.48	11.86
681	NYSE	TSQ	Wed, Apr 5, 2017	11.96	12.10	11.73	11.76
680	NYSE	TSQ	Tue, Apr 4, 2017	11.89	12.00	11.86	12.00
679	NYSE	TSQ	Mon, Apr 3, 2017	12.24	12.24	11.82	11.91
678	NYSE	TSQ	Fri, Mar 31, 2017	12.05	12.32	11.95	12.18
677	NYSE	TSQ	Thu, Mar 30, 2017	12.11	12.26	11.94	12.07
676	NYSE	TSQ	Wed, Mar 29, 2017	11.86	12.21	11.83	12.11
675	NYSE	TSQ	Tue, Mar 28, 2017	11.78	11.96	11.71	11.91
674	NYSE	TSQ	Mon, Mar 27, 2017	11.57	11.90	11.51	11.81
673	NYSE	TSQ	Fri, Mar 24, 2017	11.65	11.77	11.57	11.68
672	NYSE	TSQ	Thu, Mar 23, 2017	11.76	12.04	11.66	11.72
671	NYSE	TSQ	Wed, Mar 22, 2017	12.01	12.17	11.61	11.71
670	NYSE	TSQ	Tue, Mar 21, 2017	12.18	12.37	11.95	11.96
669	NYSE	TSQ	Mon, Mar 20, 2017	12.89	12.89	12.02	12.10
668	NYSE	TSQ	Fri, Mar 17, 2017	12.69	13.01	12.43	12.81
667	NYSE	TSQ	Thu, Mar 16, 2017	12.47	12.61	12.26	12.61
666	NYSE	TSQ	Wed, Mar 15, 2017	12.06	12.50	11.98	12.46
665	NYSE	TSQ	Tue, Mar 14, 2017	11.71	12.05	11.43	12.02
664	NYSE	TSQ	Mon, Mar 13, 2017	10.16	11.57	10.16	11.55
663	NYSE	TSQ	Fri, Mar 10, 2017	10.52	10.55	10.08	10.13
662	NYSE	TSQ	Thu, Mar 9, 2017	10.57	10.68	10.48	10.54
661	NYSE	TSQ	Wed, Mar 8, 2017	10.67	10.88	10.55	10.59
660	NYSE	TSQ	Tue, Mar 7, 2017	10.58	10.73	10.55	10.56
659	NYSE	TSQ	Mon, Mar 6, 2017	10.89	10.92	10.53	10.59
658	NYSE	TSQ	Fri, Mar 3, 2017	11.08	11.11	10.81	10.99
657	NYSE	TSQ	Thu, Mar 2, 2017	11.30	11.30	10.89	11.04
656	NYSE	TSQ	Wed, Mar 1, 2017	10.99	11.39	10.94	11.31
655	NYSE	TSQ	Tue, Feb 28, 2017	11.47	11.52	10.75	10.87
654	NYSE	TSQ	Mon, Feb 27, 2017	11.06	11.56	10.98	11.40
653	NYSE	TSQ	Fri, Feb 24, 2017	10.95	11.08	10.82	11.04
652	NYSE	TSQ	Thu, Feb 23, 2017	11.00	11.12	10.83	10.98
651	NYSE	TSQ	Wed, Feb 22, 2017	11.15	11.31	10.91	10.99
650	NYSE	TSQ	Tue, Feb 21, 2017	11.15	11.22	10.91	11.11
649	NYSE	TSQ	Fri, Feb 17, 2017	11.29	11.29	11.00	11.09
648	NYSE	TSQ	Thu, Feb 16, 2017	10.85	11.26	10.85	11.22
647	NYSE	TSQ	Wed, Feb 15, 2017	11.03	11.05	10.76	10.85
646	NYSE	TSQ	Tue, Feb 14, 2017	11.10	11.15	10.98	11.09
645	NYSE	TSQ	Mon, Feb 13, 2017	11.15	11.24	11.12	11.18
644	NYSE	TSQ	Fri, Feb 10, 2017	11.00	11.23	10.80	11.03
643	NYSE	TSQ	Thu, Feb 9, 2017	10.65	11.15	10.45	11.10
642	NYSE	TSQ	Wed, Feb 8, 2017	10.97	10.97	10.58	10.59
641	NYSE	TSQ	Tue, Feb 7, 2017	10.99	11.18	10.93	10.96
640	NYSE	TSQ	Mon, Feb 6, 2017	11.12	11.13	10.82	10.93
639	NYSE	TSQ	Fri, Feb 3, 2017	11.17	11.24	11.03	11.15
638	NYSE	TSQ	Thu, Feb 2, 2017	10.69	11.19	10.63	11.11
637	NYSE	TSQ	Wed, Feb 1, 2017	10.79	10.83	10.56	10.69
636	NYSE	TSQ	Tue, Jan 31, 2017	10.81	10.81	10.47	10.68
635	NYSE	TSQ	Mon, Jan 30, 2017	10.46	10.87	10.45	10.79
634	NYSE	TSQ	Fri, Jan 27, 2017	10.94	10.94	10.31	10.45
633	NYSE	TSQ	Thu, Jan 26, 2017	10.95	10.99	10.85	10.86
632	NYSE	TSQ	Wed, Jan 25, 2017	10.62	10.94	10.62	10.87
631	NYSE	TSQ	Tue, Jan 24, 2017	10.57	10.65	10.37	10.62
630	NYSE	TSQ	Mon, Jan 23, 2017	10.20	10.45	10.17	10.44
629	NYSE	TSQ	Fri, Jan 20, 2017	9.82	10.23	9.79	10.17
628	NYSE	TSQ	Thu, Jan 19, 2017	10.08	10.08	9.55	9.79
627	NYSE	TSQ	Wed, Jan 18, 2017	9.94	10.23	9.93	10.17
626	NYSE	TSQ	Tue, Jan 17, 2017	10.15	10.17	9.86	9.93
625	NYSE	TSQ	Fri, Jan 13, 2017	9.82	10.22	9.82	10.10
624	NYSE	TSQ	Thu, Jan 12, 2017	10.25	10.45	9.74	9.79
623	NYSE	TSQ	Wed, Jan 11, 2017	10.10	10.35	9.96	10.34
622	NYSE	TSQ	Tue, Jan 10, 2017	10.07	10.21	10.01	10.09
621	NYSE	TSQ	Mon, Jan 9, 2017	10.25	10.25	10.01	10.13
620	NYSE	TSQ	Fri, Jan 6, 2017	10.06	10.34	10.05	10.17
619	NYSE	TSQ	Thu, Jan 5, 2017	10.13	10.20	9.93	10.06
618	NYSE	TSQ	Wed, Jan 4, 2017	9.48	10.31	9.48	10.20
617	NYSE	TSQ	Tue, Jan 3, 2017	10.46	10.63	9.60	9.63
616	NYSE	TSQ	Fri, Dec 30, 2016	10.22	10.55	9.92	10.41
615	NYSE	TSQ	Thu, Dec 29, 2016	10.29	10.50	10.11	10.17
614	NYSE	TSQ	Wed, Dec 28, 2016	10.46	10.54	10.20	10.30
613	NYSE	TSQ	Tue, Dec 27, 2016	10.49	10.62	10.38	10.40
612	NYSE	TSQ	Fri, Dec 23, 2016	10.26	10.57	10.22	10.42
611	NYSE	TSQ	Thu, Dec 22, 2016	10.38	10.39	10.20	10.29
610	NYSE	TSQ	Wed, Dec 21, 2016	10.34	10.50	10.22	10.45
609	NYSE	TSQ	Tue, Dec 20, 2016	10.25	10.54	10.25	10.32
608	NYSE	TSQ	Mon, Dec 19, 2016	10.17	10.28	10.07	10.18
607	NYSE	TSQ	Fri, Dec 16, 2016	10.22	10.37	10.06	10.22
606	NYSE	TSQ	Thu, Dec 15, 2016	10.15	10.39	10.11	10.17
605	NYSE	TSQ	Wed, Dec 14, 2016	10.23	10.31	10.04	10.12
604	NYSE	TSQ	Tue, Dec 13, 2016	10.23	10.26	9.89	10.23
603	NYSE	TSQ	Mon, Dec 12, 2016	10.09	10.34	9.88	10.22
602	NYSE	TSQ	Fri, Dec 9, 2016	9.62	10.16	9.60	10.15
601	NYSE	TSQ	Thu, Dec 8, 2016	8.93	9.73	8.89	9.65
600	NYSE	TSQ	Wed, Dec 7, 2016	8.87	8.94	8.86	8.89
599	NYSE	TSQ	Tue, Dec 6, 2016	8.94	8.94	8.86	8.90
598	NYSE	TSQ	Mon, Dec 5, 2016	8.93	8.98	8.80	8.90
597	NYSE	TSQ	Fri, Dec 2, 2016	8.92	8.98	8.70	8.84
596	NYSE	TSQ	Thu, Dec 1, 2016	8.77	8.91	8.70	8.76
595	NYSE	TSQ	Wed, Nov 30, 2016	8.84	8.87	8.70	8.73
594	NYSE	TSQ	Tue, Nov 29, 2016	8.79	8.90	8.73	8.80
593	NYSE	TSQ	Mon, Nov 28, 2016	8.88	8.88	8.72	8.78
592	NYSE	TSQ	Fri, Nov 25, 2016	8.91	8.97	8.80	8.83
591	NYSE	TSQ	Wed, Nov 23, 2016	8.80	8.89	8.80	8.88
590	NYSE	TSQ	Tue, Nov 22, 2016	8.82	8.92	8.78	8.83
589	NYSE	TSQ	Mon, Nov 21, 2016	8.87	8.98	8.76	8.80
588	NYSE	TSQ	Fri, Nov 18, 2016	9.02	9.02	8.73	8.81
587	NYSE	TSQ	Thu, Nov 17, 2016	8.87	9.05	8.87	8.98
586	NYSE	TSQ	Wed, Nov 16, 2016	8.67	8.94	8.67	8.86
585	NYSE	TSQ	Tue, Nov 15, 2016	8.76	8.82	8.57	8.71
584	NYSE	TSQ	Mon, Nov 14, 2016	8.84	8.95	8.74	8.78
583	NYSE	TSQ	Fri, Nov 11, 2016	8.69	8.87	8.63	8.70
582	NYSE	TSQ	Thu, Nov 10, 2016	8.59	8.96	8.55	8.61
581	NYSE	TSQ	Wed, Nov 9, 2016	8.49	8.81	8.36	8.48
580	NYSE	TSQ	Tue, Nov 8, 2016	8.75	8.75	8.52	8.63
579	NYSE	TSQ	Mon, Nov 7, 2016	8.48	8.73	8.48	8.70
578	NYSE	TSQ	Fri, Nov 4, 2016	8.25	8.56	8.17	8.30
577	NYSE	TSQ	Thu, Nov 3, 2016	8.39	8.41	8.16	8.20
576	NYSE	TSQ	Wed, Nov 2, 2016	8.28	8.53	8.12	8.35
575	NYSE	TSQ	Tue, Nov 1, 2016	8.39	8.42	8.17	8.28
574	NYSE	TSQ	Mon, Oct 31, 2016	8.52	8.54	8.37	8.38
573	NYSE	TSQ	Fri, Oct 28, 2016	8.63	8.65	8.48	8.51
572	NYSE	TSQ	Thu, Oct 27, 2016	8.84	8.84	8.56	8.59
571	NYSE	TSQ	Wed, Oct 26, 2016	8.85	8.90	8.72	8.75
570	NYSE	TSQ	Tue, Oct 25, 2016	9.03	9.03	8.88	8.90
569	NYSE	TSQ	Mon, Oct 24, 2016	9.10	9.10	8.97	9.00
568	NYSE	TSQ	Fri, Oct 21, 2016	8.94	9.09	8.94	8.99
567	NYSE	TSQ	Thu, Oct 20, 2016	9.02	9.04	8.82	9.01
566	NYSE	TSQ	Wed, Oct 19, 2016	8.94	9.23	8.94	8.98
565	NYSE	TSQ	Tue, Oct 18, 2016	9.07	9.23	8.76	8.92
564	NYSE	TSQ	Mon, Oct 17, 2016	9.10	9.13	8.94	9.00
563	NYSE	TSQ	Fri, Oct 14, 2016	9.28	9.29	9.02	9.07
562	NYSE	TSQ	Thu, Oct 13, 2016	9.31	9.53	9.20	9.20
561	NYSE	TSQ	Wed, Oct 12, 2016	9.44	9.67	9.36	9.40
560	NYSE	TSQ	Tue, Oct 11, 2016	9.61	9.69	9.35	9.39
559	NYSE	TSQ	Mon, Oct 10, 2016	9.67	9.77	9.50	9.61
558	NYSE	TSQ	Fri, Oct 7, 2016	9.71	10.08	9.62	9.64
557	NYSE	TSQ	Thu, Oct 6, 2016	9.65	9.85	9.47	9.80
556	NYSE	TSQ	Wed, Oct 5, 2016	9.45	9.72	9.39	9.70
555	NYSE	TSQ	Tue, Oct 4, 2016	9.45	9.55	9.34	9.44
554	NYSE	TSQ	Mon, Oct 3, 2016	9.33	9.45	9.28	9.44
553	NYSE	TSQ	Fri, Sep 30, 2016	9.30	9.46	9.10	9.34
552	NYSE	TSQ	Thu, Sep 29, 2016	9.53	9.53	9.21	9.22
551	NYSE	TSQ	Wed, Sep 28, 2016	9.50	9.69	9.42	9.51
550	NYSE	TSQ	Tue, Sep 27, 2016	9.40	9.62	9.38	9.51
549	NYSE	TSQ	Mon, Sep 26, 2016	9.67	9.80	9.43	9.45
548	NYSE	TSQ	Fri, Sep 23, 2016	9.65	9.84	9.64	9.78
547	NYSE	TSQ	Thu, Sep 22, 2016	9.50	9.70	9.50	9.68
546	NYSE	TSQ	Wed, Sep 21, 2016	9.34	9.52	9.34	9.46
545	NYSE	TSQ	Tue, Sep 20, 2016	9.40	9.40	9.31	9.34
544	NYSE	TSQ	Mon, Sep 19, 2016	9.05	9.40	9.05	9.39
543	NYSE	TSQ	Fri, Sep 16, 2016	9.03	9.11	8.86	9.06
542	NYSE	TSQ	Thu, Sep 15, 2016	9.13	9.20	8.88	8.99
541	NYSE	TSQ	Wed, Sep 14, 2016	9.34	9.51	9.06	9.09
540	NYSE	TSQ	Tue, Sep 13, 2016	9.41	9.49	9.28	9.35
539	NYSE	TSQ	Mon, Sep 12, 2016	9.41	9.55	9.24	9.53
538	NYSE	TSQ	Fri, Sep 9, 2016	9.36	9.49	9.20	9.35
537	NYSE	TSQ	Thu, Sep 8, 2016	9.08	9.41	9.02	9.36
536	NYSE	TSQ	Wed, Sep 7, 2016	9.36	9.36	8.98	8.99
535	NYSE	TSQ	Tue, Sep 6, 2016	9.31	9.33	9.12	9.30
534	NYSE	TSQ	Fri, Sep 2, 2016	9.09	9.36	9.08	9.31
533	NYSE	TSQ	Thu, Sep 1, 2016	9.78	9.78	9.00	9.01
532	NYSE	TSQ	Wed, Aug 31, 2016	9.80	9.80	9.53	9.75
531	NYSE	TSQ	Tue, Aug 30, 2016	9.41	9.75	9.41	9.70
530	NYSE	TSQ	Mon, Aug 29, 2016	9.35	9.43	9.30	9.38
529	NYSE	TSQ	Fri, Aug 26, 2016	9.39	9.51	9.26	9.36
528	NYSE	TSQ	Thu, Aug 25, 2016	9.22	9.46	9.22	9.42
527	NYSE	TSQ	Wed, Aug 24, 2016	9.30	9.31	9.25	9.29
526	NYSE	TSQ	Tue, Aug 23, 2016	9.41	9.41	9.25	9.30
525	NYSE	TSQ	Mon, Aug 22, 2016	9.47	9.47	9.19	9.25
524	NYSE	TSQ	Fri, Aug 19, 2016	9.57	9.57	9.42	9.51
523	NYSE	TSQ	Thu, Aug 18, 2016	9.72	9.72	9.45	9.47
522	NYSE	TSQ	Wed, Aug 17, 2016	8.65	9.77	8.50	9.72
521	NYSE	TSQ	Tue, Aug 16, 2016	8.67	8.67	8.40	8.42
520	NYSE	TSQ	Mon, Aug 15, 2016	8.35	8.72	8.35	8.70
519	NYSE	TSQ	Fri, Aug 12, 2016	8.25	8.35	8.17	8.34
518	NYSE	TSQ	Thu, Aug 11, 2016	8.20	8.25	8.19	8.25
517	NYSE	TSQ	Wed, Aug 10, 2016	8.19	8.23	8.08	8.20
516	NYSE	TSQ	Tue, Aug 9, 2016	8.22	8.23	8.17	8.19
515	NYSE	TSQ	Mon, Aug 8, 2016	8.20	8.25	8.20	8.22
514	NYSE	TSQ	Fri, Aug 5, 2016	8.26	8.35	8.10	8.13
513	NYSE	TSQ	Thu, Aug 4, 2016	7.96	8.23	7.85	8.16
512	NYSE	TSQ	Wed, Aug 3, 2016	7.89	8.09	7.78	8.03
511	NYSE	TSQ	Tue, Aug 2, 2016	8.17	8.20	7.89	7.89
510	NYSE	TSQ	Mon, Aug 1, 2016	8.13	8.28	8.11	8.15
509	NYSE	TSQ	Fri, Jul 29, 2016	8.44	8.44	8.13	8.18
508	NYSE	TSQ	Thu, Jul 28, 2016	8.62	8.66	8.39	8.48
507	NYSE	TSQ	Wed, Jul 27, 2016	8.73	8.74	8.50	8.59
506	NYSE	TSQ	Tue, Jul 26, 2016	8.79	8.87	8.61	8.69
505	NYSE	TSQ	Mon, Jul 25, 2016	8.98	9.03	8.73	8.77
504	NYSE	TSQ	Fri, Jul 22, 2016	8.18	9.09	8.18	9.01
503	NYSE	TSQ	Thu, Jul 21, 2016	8.10	8.26	8.10	8.23
502	NYSE	TSQ	Wed, Jul 20, 2016	8.06	8.21	8.06	8.15
501	NYSE	TSQ	Tue, Jul 19, 2016	8.20	8.29	8.06	8.11
500	NYSE	TSQ	Mon, Jul 18, 2016	8.30	8.40	8.19	8.29
499	NYSE	TSQ	Fri, Jul 15, 2016	8.38	8.44	8.24	8.33
498	NYSE	TSQ	Thu, Jul 14, 2016	8.42	8.43	8.30	8.33
497	NYSE	TSQ	Wed, Jul 13, 2016	8.36	8.49	8.16	8.32
496	NYSE	TSQ	Tue, Jul 12, 2016	8.42	8.57	8.28	8.31
495	NYSE	TSQ	Mon, Jul 11, 2016	8.39	8.54	8.31	8.34
494	NYSE	TSQ	Fri, Jul 8, 2016	8.17	8.49	8.17	8.29
493	NYSE	TSQ	Thu, Jul 7, 2016	8.08	8.28	7.95	8.12
492	NYSE	TSQ	Wed, Jul 6, 2016	7.80	8.16	7.80	8.06
491	NYSE	TSQ	Tue, Jul 5, 2016	8.03	8.03	7.65	7.88
490	NYSE	TSQ	Fri, Jul 1, 2016	7.82	8.15	7.82	8.05
489	NYSE	TSQ	Thu, Jun 30, 2016	8.09	8.15	7.83	7.89
488	NYSE	TSQ	Wed, Jun 29, 2016	7.60	8.14	7.51	8.00
487	NYSE	TSQ	Tue, Jun 28, 2016	7.52	7.57	7.41	7.48
486	NYSE	TSQ	Mon, Jun 27, 2016	7.80	7.82	7.30	7.33
485	NYSE	TSQ	Fri, Jun 24, 2016	8.16	8.37	7.83	7.83
484	NYSE	TSQ	Thu, Jun 23, 2016	8.61	8.61	8.35	8.44
483	NYSE	TSQ	Wed, Jun 22, 2016	8.95	8.95	8.54	8.58
482	NYSE	TSQ	Tue, Jun 21, 2016	8.70	8.81	8.50	8.78
481	NYSE	TSQ	Mon, Jun 20, 2016	8.60	8.89	8.56	8.62
480	NYSE	TSQ	Fri, Jun 17, 2016	8.60	8.73	8.51	8.52
479	NYSE	TSQ	Thu, Jun 16, 2016	8.72	8.74	8.53	8.59
478	NYSE	TSQ	Wed, Jun 15, 2016	8.74	8.90	8.63	8.72
477	NYSE	TSQ	Tue, Jun 14, 2016	8.96	9.03	8.59	8.74
476	NYSE	TSQ	Mon, Jun 13, 2016	9.13	9.21	8.91	8.99
475	NYSE	TSQ	Fri, Jun 10, 2016	9.05	9.26	8.93	9.22
474	NYSE	TSQ	Thu, Jun 9, 2016	9.30	9.31	9.09	9.14
473	NYSE	TSQ	Wed, Jun 8, 2016	9.18	9.36	9.10	9.34
472	NYSE	TSQ	Tue, Jun 7, 2016	9.16	9.32	9.11	9.18
471	NYSE	TSQ	Mon, Jun 6, 2016	8.95	9.31	8.90	9.17
470	NYSE	TSQ	Fri, Jun 3, 2016	8.87	8.91	8.66	8.88
469	NYSE	TSQ	Thu, Jun 2, 2016	8.78	8.93	8.78	8.92
468	NYSE	TSQ	Wed, Jun 1, 2016	8.89	8.89	8.73	8.79
467	NYSE	TSQ	Tue, May 31, 2016	8.75	8.84	8.67	8.83
466	NYSE	TSQ	Fri, May 27, 2016	8.50	8.67	8.49	8.66
465	NYSE	TSQ	Thu, May 26, 2016	8.51	8.55	8.42	8.45
464	NYSE	TSQ	Wed, May 25, 2016	8.52	8.59	8.40	8.42
463	NYSE	TSQ	Tue, May 24, 2016	8.65	8.69	8.40	8.45
462	NYSE	TSQ	Mon, May 23, 2016	8.55	8.69	8.45	8.61
461	NYSE	TSQ	Fri, May 20, 2016	8.21	8.75	8.20	8.66
460	NYSE	TSQ	Thu, May 19, 2016	8.45	8.46	7.95	8.18
459	NYSE	TSQ	Wed, May 18, 2016	8.72	8.77	8.38	8.39
458	NYSE	TSQ	Tue, May 17, 2016	9.11	9.18	8.70	8.72
457	NYSE	TSQ	Mon, May 16, 2016	9.04	9.16	9.00	9.10
456	NYSE	TSQ	Fri, May 13, 2016	9.08	9.13	9.00	9.03
455	NYSE	TSQ	Thu, May 12, 2016	9.70	9.70	9.05	9.07
454	NYSE	TSQ	Wed, May 11, 2016	10.00	10.00	9.63	9.65
453	NYSE	TSQ	Tue, May 10, 2016	10.30	10.35	9.93	10.00
452	NYSE	TSQ	Mon, May 9, 2016	10.29	10.37	10.25	10.32
451	NYSE	TSQ	Fri, May 6, 2016	10.36	10.47	10.29	10.36
450	NYSE	TSQ	Thu, May 5, 2016	10.80	10.80	10.36	10.38
449	NYSE	TSQ	Wed, May 4, 2016	10.59	10.70	10.59	10.68
448	NYSE	TSQ	Tue, May 3, 2016	10.68	10.79	10.61	10.65
447	NYSE	TSQ	Mon, May 2, 2016	10.63	10.72	10.54	10.70
446	NYSE	TSQ	Fri, Apr 29, 2016	10.67	10.75	10.60	10.64
445	NYSE	TSQ	Thu, Apr 28, 2016	10.71	10.79	10.65	10.67
444	NYSE	TSQ	Wed, Apr 27, 2016	10.90	10.93	10.74	10.75
443	NYSE	TSQ	Tue, Apr 26, 2016	10.90	11.02	10.81	10.91
442	NYSE	TSQ	Mon, Apr 25, 2016	10.76	10.93	10.70	10.80
441	NYSE	TSQ	Fri, Apr 22, 2016	10.68	10.86	10.68	10.77
440	NYSE	TSQ	Thu, Apr 21, 2016	10.78	10.78	10.61	10.71
439	NYSE	TSQ	Wed, Apr 20, 2016	10.87	10.89	10.67	10.69
438	NYSE	TSQ	Tue, Apr 19, 2016	10.90	11.10	10.75	10.86
437	NYSE	TSQ	Mon, Apr 18, 2016	10.82	10.94	10.72	10.83
436	NYSE	TSQ	Fri, Apr 15, 2016	10.76	10.87	10.67	10.74
435	NYSE	TSQ	Thu, Apr 14, 2016	10.71	10.88	10.70	10.78
434	NYSE	TSQ	Wed, Apr 13, 2016	10.54	10.95	10.48	10.75
433	NYSE	TSQ	Tue, Apr 12, 2016	10.32	10.54	10.27	10.51
432	NYSE	TSQ	Mon, Apr 11, 2016	10.39	10.45	10.27	10.27
431	NYSE	TSQ	Fri, Apr 8, 2016	10.62	10.67	10.27	10.33
430	NYSE	TSQ	Thu, Apr 7, 2016	10.81	10.82	10.55	10.57
429	NYSE	TSQ	Wed, Apr 6, 2016	10.85	10.99	10.75	10.80
428	NYSE	TSQ	Tue, Apr 5, 2016	11.08	11.08	11.08	10.85
427	NYSE	TSQ	Mon, Apr 4, 2016	11.17	11.24	11.06	11.08
426	NYSE	TSQ	Fri, Apr 1, 2016	11.18	11.25	11.05	11.11
425	NYSE	TSQ	Thu, Mar 31, 2016	11.25	11.36	11.25	11.21
424	NYSE	TSQ	Wed, Mar 30, 2016	11.40	11.54	11.30	11.36
423	NYSE	TSQ	Tue, Mar 29, 2016	10.76	11.36	10.76	11.35
422	NYSE	TSQ	Mon, Mar 28, 2016	11.03	11.04	10.65	10.71
421	NYSE	TSQ	Thu, Mar 24, 2016	10.91	11.12	10.69	10.95
420	NYSE	TSQ	Wed, Mar 23, 2016	10.99	11.11	10.88	10.99
419	NYSE	TSQ	Tue, Mar 22, 2016	11.12	11.29	10.98	11.14
418	NYSE	TSQ	Mon, Mar 21, 2016	11.01	11.25	10.48	11.12
417	NYSE	TSQ	Fri, Mar 18, 2016	11.41	11.61	10.95	11.02
416	NYSE	TSQ	Thu, Mar 17, 2016	11.12	11.44	11.12	11.31
415	NYSE	TSQ	Wed, Mar 16, 2016	11.13	11.19	10.96	11.14
414	NYSE	TSQ	Tue, Mar 15, 2016	11.07	11.07	11.07	11.02
413	NYSE	TSQ	Mon, Mar 14, 2016	10.88	11.06	10.87	11.02
412	NYSE	TSQ	Fri, Mar 11, 2016	10.84	10.84	10.84	10.99
411	NYSE	TSQ	Thu, Mar 10, 2016	10.81	10.85	10.59	10.84
410	NYSE	TSQ	Wed, Mar 9, 2016	10.65	10.65	10.65	10.83
409	NYSE	TSQ	Tue, Mar 8, 2016	10.47	10.70	10.47	10.65
408	NYSE	TSQ	Mon, Mar 7, 2016	10.14	10.54	10.03	10.47
407	NYSE	TSQ	Fri, Mar 4, 2016	9.75	9.75	9.75	9.94
406	NYSE	TSQ	Thu, Mar 3, 2016	9.77	9.77	9.77	9.75
405	NYSE	TSQ	Wed, Mar 2, 2016	9.68	9.87	9.65	9.77
404	NYSE	TSQ	Tue, Mar 1, 2016	9.98	9.99	9.60	9.64
403	NYSE	TSQ	Mon, Feb 29, 2016	9.59	9.97	9.59	9.75
402	NYSE	TSQ	Fri, Feb 26, 2016	10.71	10.71	9.39	9.39
401	NYSE	TSQ	Thu, Feb 25, 2016	10.17	10.43	10.02	10.27
400	NYSE	TSQ	Wed, Feb 24, 2016	9.80	10.32	9.73	10.10
399	NYSE	TSQ	Tue, Feb 23, 2016	10.42	10.68	9.80	9.84
398	NYSE	TSQ	Mon, Feb 22, 2016	10.31	10.71	10.31	10.51
397	NYSE	TSQ	Fri, Feb 19, 2016	10.43	10.43	10.09	10.26
396	NYSE	TSQ	Thu, Feb 18, 2016	10.90	10.90	10.37	10.43
395	NYSE	TSQ	Wed, Feb 17, 2016	10.61	11.02	10.26	10.73
394	NYSE	TSQ	Tue, Feb 16, 2016	10.43	10.70	10.30	10.51
393	NYSE	TSQ	Fri, Feb 12, 2016	10.20	10.36	10.11	10.23
392	NYSE	TSQ	Thu, Feb 11, 2016	9.86	10.25	9.76	10.10
391	NYSE	TSQ	Wed, Feb 10, 2016	9.88	10.41	9.79	10.04
390	NYSE	TSQ	Tue, Feb 9, 2016	10.24	10.26	9.76	9.88
389	NYSE	TSQ	Mon, Feb 8, 2016	10.41	10.42	9.94	10.15
388	NYSE	TSQ	Fri, Feb 5, 2016	10.78	10.95	10.37	10.40
387	NYSE	TSQ	Thu, Feb 4, 2016	10.87	11.18	10.76	10.80
386	NYSE	TSQ	Wed, Feb 3, 2016	10.91	10.99	10.75	10.90
385	NYSE	TSQ	Tue, Feb 2, 2016	10.66	10.99	10.49	10.75
384	NYSE	TSQ	Mon, Feb 1, 2016	10.49	10.82	9.82	10.73
383	NYSE	TSQ	Fri, Jan 29, 2016	9.15	9.52	9.15	9.40
382	NYSE	TSQ	Thu, Jan 28, 2016	9.00	9.18	8.81	9.16
381	NYSE	TSQ	Wed, Jan 27, 2016	9.16	9.17	8.78	8.90
380	NYSE	TSQ	Tue, Jan 26, 2016	9.00	9.38	8.64	9.16
379	NYSE	TSQ	Mon, Jan 25, 2016	9.38	9.39	8.69	8.96
378	NYSE	TSQ	Fri, Jan 22, 2016	9.39	9.51	9.26	9.32
377	NYSE	TSQ	Thu, Jan 21, 2016	9.36	9.58	9.10	9.23
376	NYSE	TSQ	Wed, Jan 20, 2016	9.25	9.47	8.75	9.37
375	NYSE	TSQ	Tue, Jan 19, 2016	10.00	10.00	9.39	9.48
374	NYSE	TSQ	Fri, Jan 15, 2016	9.75	9.95	9.26	9.74
373	NYSE	TSQ	Thu, Jan 14, 2016	10.20	10.34	9.83	9.98
372	NYSE	TSQ	Wed, Jan 13, 2016	10.48	10.72	10.03	10.03
371	NYSE	TSQ	Tue, Jan 12, 2016	10.74	10.74	10.14	10.59
370	NYSE	TSQ	Mon, Jan 11, 2016	10.79	11.07	10.55	10.57
369	NYSE	TSQ	Fri, Jan 8, 2016	10.67	10.84	10.48	10.48
368	NYSE	TSQ	Thu, Jan 7, 2016	11.01	11.11	10.70	10.75
367	NYSE	TSQ	Wed, Jan 6, 2016	11.44	11.50	11.12	11.24
366	NYSE	TSQ	Tue, Jan 5, 2016	11.78	11.78	11.41	11.51
365	NYSE	TSQ	Mon, Jan 4, 2016	11.92	11.95	11.50	11.63
364	NYSE	TSQ	Thu, Dec 31, 2015	11.68	12.05	11.65	11.96
363	NYSE	TSQ	Wed, Dec 30, 2015	11.89	11.89	11.50	11.62
362	NYSE	TSQ	Tue, Dec 29, 2015	11.65	11.99	11.65	11.88
361	NYSE	TSQ	Mon, Dec 28, 2015	11.76	12.00	11.60	11.96
360	NYSE	TSQ	Thu, Dec 24, 2015	11.73	11.78	11.68	11.72
359	NYSE	TSQ	Wed, Dec 23, 2015	11.67	11.80	11.49	11.71
358	NYSE	TSQ	Tue, Dec 22, 2015	11.72	11.77	11.55	11.60
357	NYSE	TSQ	Mon, Dec 21, 2015	11.64	11.90	11.57	11.67
356	NYSE	TSQ	Fri, Dec 18, 2015	11.10	11.60	11.10	11.57
355	NYSE	TSQ	Thu, Dec 17, 2015	11.56	11.56	11.05	11.16
354	NYSE	TSQ	Wed, Dec 16, 2015	10.98	11.58	10.53	11.50
353	NYSE	TSQ	Tue, Dec 15, 2015	10.15	10.42	9.95	10.10
352	NYSE	TSQ	Mon, Dec 14, 2015	10.42	10.42	9.83	9.98
351	NYSE	TSQ	Fri, Dec 11, 2015	10.24	10.68	10.24	10.38
350	NYSE	TSQ	Thu, Dec 10, 2015	10.61	10.65	10.32	10.62
349	NYSE	TSQ	Wed, Dec 9, 2015	11.01	11.01	10.55	10.67
348	NYSE	TSQ	Tue, Dec 8, 2015	11.10	11.10	10.71	10.99
347	NYSE	TSQ	Mon, Dec 7, 2015	10.96	11.37	10.78	11.15
346	NYSE	TSQ	Fri, Dec 4, 2015	11.00	11.15	10.75	11.05
345	NYSE	TSQ	Thu, Dec 3, 2015	11.24	11.34	10.70	10.90
344	NYSE	TSQ	Wed, Dec 2, 2015	11.21	11.31	11.13	11.26
343	NYSE	TSQ	Tue, Dec 1, 2015	11.31	11.53	11.07	11.20
342	NYSE	TSQ	Mon, Nov 30, 2015	11.30	11.55	11.24	11.43
341	NYSE	TSQ	Fri, Nov 27, 2015	11.29	11.48	11.20	11.24
340	NYSE	TSQ	Wed, Nov 25, 2015	11.35	11.60	11.21	11.30
339	NYSE	TSQ	Tue, Nov 24, 2015	11.15	11.59	10.99	11.48
338	NYSE	TSQ	Mon, Nov 23, 2015	11.16	11.60	11.15	11.27
337	NYSE	TSQ	Fri, Nov 20, 2015	11.27	11.66	11.16	11.26
336	NYSE	TSQ	Thu, Nov 19, 2015	11.11	11.27	10.84	11.19
335	NYSE	TSQ	Wed, Nov 18, 2015	10.66	11.15	10.66	11.12
334	NYSE	TSQ	Tue, Nov 17, 2015	10.29	10.68	10.13	10.68
333	NYSE	TSQ	Mon, Nov 16, 2015	10.11	10.29	9.80	10.24
332	NYSE	TSQ	Fri, Nov 13, 2015	10.04	10.36	9.88	9.94
331	NYSE	TSQ	Thu, Nov 12, 2015	10.10	10.21	9.84	10.15
330	NYSE	TSQ	Wed, Nov 11, 2015	10.28	10.32	10.13	10.19
329	NYSE	TSQ	Tue, Nov 10, 2015	10.44	10.45	10.17	10.26
328	NYSE	TSQ	Mon, Nov 9, 2015	10.70	10.70	10.30	10.43
327	NYSE	TSQ	Fri, Nov 6, 2015	10.73	10.85	10.26	10.70
326	NYSE	TSQ	Thu, Nov 5, 2015	11.00	11.00	10.25	10.78
325	NYSE	TSQ	Wed, Nov 4, 2015	10.95	11.00	10.79	11.00
324	NYSE	TSQ	Tue, Nov 3, 2015	10.78	11.00	10.73	10.97
323	NYSE	TSQ	Mon, Nov 2, 2015	10.98	11.10	10.76	10.84
322	NYSE	TSQ	Fri, Oct 30, 2015	10.83	11.01	10.62	10.96
321	NYSE	TSQ	Thu, Oct 29, 2015	11.00	11.15	10.75	10.83
320	NYSE	TSQ	Wed, Oct 28, 2015	10.70	10.99	10.70	10.80
319	NYSE	TSQ	Tue, Oct 27, 2015	10.76	10.82	10.62	10.66
318	NYSE	TSQ	Mon, Oct 26, 2015	10.90	10.99	10.60	10.74
317	NYSE	TSQ	Fri, Oct 23, 2015	10.71	10.98	10.38	10.86
316	NYSE	TSQ	Thu, Oct 22, 2015	10.82	11.10	10.36	10.64
315	NYSE	TSQ	Wed, Oct 21, 2015	10.83	11.13	10.70	10.72
314	NYSE	TSQ	Tue, Oct 20, 2015	11.01	11.10	10.79	10.84
313	NYSE	TSQ	Mon, Oct 19, 2015	10.59	11.01	10.59	10.95
312	NYSE	TSQ	Fri, Oct 16, 2015	11.05	11.10	10.72	10.75
311	NYSE	TSQ	Thu, Oct 15, 2015	10.78	11.02	10.60	10.99
310	NYSE	TSQ	Wed, Oct 14, 2015	10.80	11.00	10.62	10.79
309	NYSE	TSQ	Tue, Oct 13, 2015	10.78	10.92	10.67	10.80
308	NYSE	TSQ	Mon, Oct 12, 2015	11.00	11.00	10.81	10.88
307	NYSE	TSQ	Fri, Oct 9, 2015	10.93	11.06	10.86	10.94
306	NYSE	TSQ	Thu, Oct 8, 2015	10.69	11.00	10.55	10.94
305	NYSE	TSQ	Wed, Oct 7, 2015	10.44	10.99	10.33	10.61
304	NYSE	TSQ	Tue, Oct 6, 2015	10.23	10.55	10.21	10.43
303	NYSE	TSQ	Mon, Oct 5, 2015	9.83	10.40	9.76	10.35
302	NYSE	TSQ	Fri, Oct 2, 2015	9.67	10.01	9.60	9.73
301	NYSE	TSQ	Thu, Oct 1, 2015	9.60	9.83	9.60	9.72
300	NYSE	TSQ	Wed, Sep 30, 2015	9.60	9.92	9.37	9.77
299	NYSE	TSQ	Tue, Sep 29, 2015	9.59	9.75	9.52	9.55
298	NYSE	TSQ	Mon, Sep 28, 2015	9.79	9.93	9.43	9.50
297	NYSE	TSQ	Fri, Sep 25, 2015	9.94	9.94	9.51	9.67
296	NYSE	TSQ	Thu, Sep 24, 2015	10.05	10.05	9.68	9.86
295	NYSE	TSQ	Wed, Sep 23, 2015	10.49	10.49	10.03	10.09
294	NYSE	TSQ	Tue, Sep 22, 2015	10.63	10.71	10.30	10.42
293	NYSE	TSQ	Mon, Sep 21, 2015	10.92	10.96	10.53	10.61
292	NYSE	TSQ	Fri, Sep 18, 2015	10.64	11.03	10.63	10.79
291	NYSE	TSQ	Thu, Sep 17, 2015	10.92	11.05	10.72	10.78
290	NYSE	TSQ	Wed, Sep 16, 2015	10.78	11.03	10.68	10.98
289	NYSE	TSQ	Tue, Sep 15, 2015	10.78	10.98	10.76	10.79
288	NYSE	TSQ	Mon, Sep 14, 2015	10.90	10.90	10.60	10.70
287	NYSE	TSQ	Fri, Sep 11, 2015	10.85	10.99	10.60	10.87
286	NYSE	TSQ	Thu, Sep 10, 2015	10.90	11.06	10.76	10.90
285	NYSE	TSQ	Wed, Sep 9, 2015	11.11	11.11	10.85	10.86
284	NYSE	TSQ	Tue, Sep 8, 2015	11.05	11.05	10.92	11.00
283	NYSE	TSQ	Fri, Sep 4, 2015	11.15	11.15	10.70	10.95
282	NYSE	TSQ	Thu, Sep 3, 2015	11.27	11.47	11.17	11.17
281	NYSE	TSQ	Wed, Sep 2, 2015	11.34	11.40	11.02	11.27
280	NYSE	TSQ	Tue, Sep 1, 2015	11.33	11.50	11.07	11.23
279	NYSE	TSQ	Mon, Aug 31, 2015	11.06	11.62	11.00	11.49
278	NYSE	TSQ	Fri, Aug 28, 2015	10.95	11.15	10.94	11.00
277	NYSE	TSQ	Thu, Aug 27, 2015	11.12	11.13	10.84	11.00
276	NYSE	TSQ	Wed, Aug 26, 2015	10.80	11.11	10.80	11.02
275	NYSE	TSQ	Tue, Aug 25, 2015	11.41	11.41	10.50	10.63
274	NYSE	TSQ	Mon, Aug 24, 2015	11.17	11.62	8.60	11.04
273	NYSE	TSQ	Fri, Aug 21, 2015	11.58	12.00	11.52	11.53
272	NYSE	TSQ	Thu, Aug 20, 2015	12.21	12.21	11.88	11.89
271	NYSE	TSQ	Wed, Aug 19, 2015	12.28	12.35	12.19	12.25
270	NYSE	TSQ	Tue, Aug 18, 2015	12.61	12.61	12.20	12.27
269	NYSE	TSQ	Mon, Aug 17, 2015	12.40	13.01	12.15	12.60
268	NYSE	TSQ	Fri, Aug 14, 2015	12.41	12.52	12.31	12.44
267	NYSE	TSQ	Thu, Aug 13, 2015	12.61	12.61	12.41	12.47
266	NYSE	TSQ	Wed, Aug 12, 2015	12.55	12.72	12.52	12.62
265	NYSE	TSQ	Tue, Aug 11, 2015	12.60	12.71	12.55	12.68
264	NYSE	TSQ	Mon, Aug 10, 2015	12.86	12.95	12.41	12.66
263	NYSE	TSQ	Fri, Aug 7, 2015	12.96	13.00	12.83	12.86
262	NYSE	TSQ	Thu, Aug 6, 2015	12.99	13.12	12.86	13.04
261	NYSE	TSQ	Wed, Aug 5, 2015	13.04	13.05	12.81	13.05
260	NYSE	TSQ	Tue, Aug 4, 2015	12.90	12.96	12.70	12.75
259	NYSE	TSQ	Mon, Aug 3, 2015	12.96	12.96	12.69	12.76
258	NYSE	TSQ	Fri, Jul 31, 2015	12.74	13.05	12.74	13.00
257	NYSE	TSQ	Thu, Jul 30, 2015	12.84	13.00	12.65	12.95
256	NYSE	TSQ	Wed, Jul 29, 2015	13.00	13.15	12.64	12.98
255	NYSE	TSQ	Tue, Jul 28, 2015	13.14	13.14	13.00	13.00
254	NYSE	TSQ	Mon, Jul 27, 2015	13.62	13.62	13.06	13.08
253	NYSE	TSQ	Fri, Jul 24, 2015	13.63	13.78	13.57	13.71
252	NYSE	TSQ	Thu, Jul 23, 2015	13.71	14.13	13.62	13.63
251	NYSE	TSQ	Wed, Jul 22, 2015	13.70	13.97	13.62	13.77
250	NYSE	TSQ	Tue, Jul 21, 2015	14.11	14.11	13.70	13.78
249	NYSE	TSQ	Mon, Jul 20, 2015	13.98	14.10	13.85	13.96
248	NYSE	TSQ	Fri, Jul 17, 2015	13.86	14.12	13.61	13.98
247	NYSE	TSQ	Thu, Jul 16, 2015	13.93	13.94	13.75	13.82
246	NYSE	TSQ	Wed, Jul 15, 2015	13.61	13.93	13.46	13.93
245	NYSE	TSQ	Tue, Jul 14, 2015	13.53	13.93	13.29	13.85
244	NYSE	TSQ	Mon, Jul 13, 2015	13.21	13.69	13.18	13.63
243	NYSE	TSQ	Fri, Jul 10, 2015	13.17	13.39	13.13	13.24
242	NYSE	TSQ	Thu, Jul 9, 2015	13.06	13.18	13.04	13.10
241	NYSE	TSQ	Wed, Jul 8, 2015	13.18	13.30	13.04	13.17
240	NYSE	TSQ	Tue, Jul 7, 2015	13.26	13.38	13.11	13.25
239	NYSE	TSQ	Mon, Jul 6, 2015	13.60	13.94	13.22	13.35
238	NYSE	TSQ	Thu, Jul 2, 2015	13.39	13.73	13.39	13.67
237	NYSE	TSQ	Wed, Jul 1, 2015	13.84	13.84	13.20	13.24
236	NYSE	TSQ	Tue, Jun 30, 2015	13.59	13.70	13.29	13.58
235	NYSE	TSQ	Mon, Jun 29, 2015	13.71	14.05	13.38	13.55
234	NYSE	TSQ	Fri, Jun 26, 2015	13.51	13.88	13.51	13.85
233	NYSE	TSQ	Thu, Jun 25, 2015	13.55	13.59	13.45	13.49
232	NYSE	TSQ	Wed, Jun 24, 2015	13.74	13.74	13.46	13.54
231	NYSE	TSQ	Tue, Jun 23, 2015	13.17	13.73	13.15	13.67
230	NYSE	TSQ	Mon, Jun 22, 2015	13.17	13.47	13.05	13.12
229	NYSE	TSQ	Fri, Jun 19, 2015	13.46	13.55	13.02	13.19
228	NYSE	TSQ	Thu, Jun 18, 2015	12.83	13.47	12.79	13.45
227	NYSE	TSQ	Wed, Jun 17, 2015	12.64	12.90	12.40	12.80
226	NYSE	TSQ	Tue, Jun 16, 2015	12.74	12.74	12.44	12.71
225	NYSE	TSQ	Mon, Jun 15, 2015	12.96	12.98	12.73	12.77
224	NYSE	TSQ	Fri, Jun 12, 2015	12.97	13.07	12.87	13.06
223	NYSE	TSQ	Thu, Jun 11, 2015	13.10	13.10	12.86	13.02
222	NYSE	TSQ	Wed, Jun 10, 2015	13.00	13.27	12.98	13.16
221	NYSE	TSQ	Tue, Jun 9, 2015	13.09	13.14	12.85	12.85
220	NYSE	TSQ	Mon, Jun 8, 2015	13.24	13.37	13.07	13.16
219	NYSE	TSQ	Fri, Jun 5, 2015	13.25	13.38	12.83	13.38
218	NYSE	TSQ	Thu, Jun 4, 2015	13.18	13.49	12.94	13.20
217	NYSE	TSQ	Wed, Jun 3, 2015	13.44	13.44	13.27	13.30
216	NYSE	TSQ	Tue, Jun 2, 2015	13.38	13.60	13.20	13.39
215	NYSE	TSQ	Mon, Jun 1, 2015	13.17	13.55	13.17	13.35
214	NYSE	TSQ	Fri, May 29, 2015	13.06	13.35	12.90	13.07
213	NYSE	TSQ	Thu, May 28, 2015	13.35	13.51	12.91	13.05
212	NYSE	TSQ	Wed, May 27, 2015	13.39	13.41	12.65	13.37
211	NYSE	TSQ	Tue, May 26, 2015	12.54	13.31	12.54	13.04
210	NYSE	TSQ	Fri, May 22, 2015	12.53	12.72	12.53	12.62
209	NYSE	TSQ	Thu, May 21, 2015	12.23	12.53	12.23	12.53
208	NYSE	TSQ	Wed, May 20, 2015	12.50	12.59	12.42	12.51
207	NYSE	TSQ	Tue, May 19, 2015	12.44	12.54	12.32	12.53
206	NYSE	TSQ	Mon, May 18, 2015	12.40	12.75	12.35	12.40
205	NYSE	TSQ	Fri, May 15, 2015	12.72	12.74	12.30	12.43
204	NYSE	TSQ	Thu, May 14, 2015	12.67	12.75	12.25	12.73
203	NYSE	TSQ	Wed, May 13, 2015	12.59	12.62	12.32	12.57
202	NYSE	TSQ	Tue, May 12, 2015	12.32	12.73	12.29	12.59
201	NYSE	TSQ	Mon, May 11, 2015	12.82	12.82	12.13	12.40
200	NYSE	TSQ	Fri, May 8, 2015	13.35	13.35	12.62	12.93
199	NYSE	TSQ	Thu, May 7, 2015	12.99	13.35	12.51	13.26
198	NYSE	TSQ	Wed, May 6, 2015	13.02	13.17	12.70	12.88
197	NYSE	TSQ	Tue, May 5, 2015	13.26	13.26	12.75	13.01
196	NYSE	TSQ	Mon, May 4, 2015	13.50	13.87	13.35	13.44
195	NYSE	TSQ	Fri, May 1, 2015	13.67	13.98	13.50	13.54
194	NYSE	TSQ	Thu, Apr 30, 2015	14.11	14.11	13.50	13.66
193	NYSE	TSQ	Wed, Apr 29, 2015	13.56	14.20	13.52	13.91
192	NYSE	TSQ	Tue, Apr 28, 2015	14.17	14.23	13.50	13.55
191	NYSE	TSQ	Mon, Apr 27, 2015	14.22	14.34	13.92	14.21
190	NYSE	TSQ	Fri, Apr 24, 2015	13.90	14.28	13.72	14.12
189	NYSE	TSQ	Thu, Apr 23, 2015	13.85	14.29	13.57	14.01
188	NYSE	TSQ	Wed, Apr 22, 2015	13.80	14.05	13.51	13.85
187	NYSE	TSQ	Tue, Apr 21, 2015	13.87	13.95	13.64	13.86
186	NYSE	TSQ	Mon, Apr 20, 2015	14.00	14.25	13.87	14.01
185	NYSE	TSQ	Fri, Apr 17, 2015	13.59	13.92	13.46	13.87
184	NYSE	TSQ	Thu, Apr 16, 2015	13.61	13.79	13.30	13.69
183	NYSE	TSQ	Wed, Apr 15, 2015	13.89	13.89	13.37	13.70
182	NYSE	TSQ	Tue, Apr 14, 2015	13.44	13.77	13.36	13.70
181	NYSE	TSQ	Mon, Apr 13, 2015	13.26	13.79	13.22	13.54
180	NYSE	TSQ	Fri, Apr 10, 2015	13.30	13.49	13.00	13.42
179	NYSE	TSQ	Thu, Apr 9, 2015	13.59	13.59	13.10	13.30
178	NYSE	TSQ	Wed, Apr 8, 2015	13.85	13.85	13.31	13.58
177	NYSE	TSQ	Tue, Apr 7, 2015	13.57	14.28	13.57	13.83
176	NYSE	TSQ	Mon, Apr 6, 2015	13.25	13.71	13.12	13.71
175	NYSE	TSQ	Thu, Apr 2, 2015	12.86	13.31	12.86	13.26
174	NYSE	TSQ	Wed, Apr 1, 2015	12.80	13.06	12.76	13.04
173	NYSE	TSQ	Tue, Mar 31, 2015	13.03	13.16	12.70	12.85
172	NYSE	TSQ	Mon, Mar 30, 2015	12.91	13.18	12.85	13.03
171	NYSE	TSQ	Fri, Mar 27, 2015	13.02	13.02	12.58	12.98
170	NYSE	TSQ	Thu, Mar 26, 2015	13.47	13.60	12.94	12.96
169	NYSE	TSQ	Wed, Mar 25, 2015	13.90	13.90	13.47	13.47
168	NYSE	TSQ	Tue, Mar 24, 2015	13.83	13.94	13.57	13.80
167	NYSE	TSQ	Mon, Mar 23, 2015	13.85	13.95	13.69	13.84
166	NYSE	TSQ	Fri, Mar 20, 2015	13.39	13.95	13.00	13.94
165	NYSE	TSQ	Thu, Mar 19, 2015	13.33	13.54	13.26	13.39
164	NYSE	TSQ	Wed, Mar 18, 2015	13.40	13.48	13.32	13.42
163	NYSE	TSQ	Tue, Mar 17, 2015	13.48	13.57	13.33	13.48
162	NYSE	TSQ	Mon, Mar 16, 2015	14.00	14.00	13.01	13.46
161	NYSE	TSQ	Fri, Mar 13, 2015	13.22	13.57	13.21	13.55
160	NYSE	TSQ	Thu, Mar 12, 2015	13.17	13.47	12.72	13.37
159	NYSE	TSQ	Wed, Mar 11, 2015	13.39	13.42	13.01	13.05
158	NYSE	TSQ	Tue, Mar 10, 2015	13.57	13.66	13.28	13.44
157	NYSE	TSQ	Mon, Mar 9, 2015	14.15	14.15	13.66	13.77
156	NYSE	TSQ	Fri, Mar 6, 2015	14.11	14.33	14.00	14.09
155	NYSE	TSQ	Thu, Mar 5, 2015	13.70	14.35	13.70	14.26
154	NYSE	TSQ	Wed, Mar 4, 2015	13.39	13.70	13.25	13.70
153	NYSE	TSQ	Tue, Mar 3, 2015	13.64	13.77	13.41	13.58
152	NYSE	TSQ	Mon, Mar 2, 2015	13.24	13.90	13.23	13.70
151	NYSE	TSQ	Fri, Feb 27, 2015	12.84	13.39	12.76	13.23
150	NYSE	TSQ	Thu, Feb 26, 2015	13.13	13.33	12.89	12.92
149	NYSE	TSQ	Wed, Feb 25, 2015	13.40	13.61	13.08	13.10
148	NYSE	TSQ	Tue, Feb 24, 2015	13.33	13.68	12.88	13.45
147	NYSE	TSQ	Mon, Feb 23, 2015	12.66	13.15	12.66	13.01
146	NYSE	TSQ	Fri, Feb 20, 2015	12.99	12.99	12.67	12.73
145	NYSE	TSQ	Thu, Feb 19, 2015	12.95	13.22	12.91	12.95
144	NYSE	TSQ	Wed, Feb 18, 2015	13.01	13.29	12.92	13.05
143	NYSE	TSQ	Tue, Feb 17, 2015	12.85	13.19	12.72	13.11
142	NYSE	TSQ	Fri, Feb 13, 2015	12.55	12.91	12.55	12.82
141	NYSE	TSQ	Thu, Feb 12, 2015	12.28	12.53	12.10	12.49
140	NYSE	TSQ	Wed, Feb 11, 2015	12.22	12.44	12.13	12.25
139	NYSE	TSQ	Tue, Feb 10, 2015	12.66	12.66	12.12	12.19
138	NYSE	TSQ	Mon, Feb 9, 2015	12.55	12.68	12.35	12.56
137	NYSE	TSQ	Fri, Feb 6, 2015	12.69	12.79	12.42	12.55
136	NYSE	TSQ	Thu, Feb 5, 2015	12.79	12.79	12.58	12.69
135	NYSE	TSQ	Wed, Feb 4, 2015	12.80	12.93	12.66	12.67
134	NYSE	TSQ	Tue, Feb 3, 2015	12.42	12.81	12.42	12.77
133	NYSE	TSQ	Mon, Feb 2, 2015	12.23	12.48	12.12	12.40
132	NYSE	TSQ	Fri, Jan 30, 2015	11.91	12.22	11.91	12.14
131	NYSE	TSQ	Thu, Jan 29, 2015	12.33	12.49	12.00	12.02
130	NYSE	TSQ	Wed, Jan 28, 2015	12.60	12.79	12.30	12.33
129	NYSE	TSQ	Tue, Jan 27, 2015	12.66	12.82	12.60	12.63
128	NYSE	TSQ	Mon, Jan 26, 2015	13.08	13.08	12.68	12.76
127	NYSE	TSQ	Fri, Jan 23, 2015	13.43	13.48	12.75	13.13
126	NYSE	TSQ	Thu, Jan 22, 2015	13.48	13.57	13.22	13.40
125	NYSE	TSQ	Wed, Jan 21, 2015	13.09	13.49	13.02	13.40
124	NYSE	TSQ	Tue, Jan 20, 2015	12.63	13.15	12.56	13.05
123	NYSE	TSQ	Fri, Jan 16, 2015	12.45	12.69	12.43	12.67
122	NYSE	TSQ	Thu, Jan 15, 2015	12.71	12.76	12.32	12.52
121	NYSE	TSQ	Wed, Jan 14, 2015	12.60	12.76	12.42	12.68
120	NYSE	TSQ	Tue, Jan 13, 2015	12.60	12.80	12.55	12.71
119	NYSE	TSQ	Mon, Jan 12, 2015	12.67	13.00	12.50	12.62
118	NYSE	TSQ	Fri, Jan 9, 2015	12.94	12.97	12.76	12.76
117	NYSE	TSQ	Thu, Jan 8, 2015	12.72	13.11	12.61	12.99
116	NYSE	TSQ	Wed, Jan 7, 2015	12.53	12.72	12.48	12.69
115	NYSE	TSQ	Tue, Jan 6, 2015	12.84	12.84	12.51	12.75
114	NYSE	TSQ	Mon, Jan 5, 2015	13.07	13.07	12.66	12.74
113	NYSE	TSQ	Fri, Jan 2, 2015	13.24	13.24	12.62	13.12
112	NYSE	TSQ	Wed, Dec 31, 2014	13.07	13.28	12.86	13.20
111	NYSE	TSQ	Tue, Dec 30, 2014	12.91	13.18	12.81	12.99
110	NYSE	TSQ	Mon, Dec 29, 2014	13.41	13.41	13.04	13.07
109	NYSE	TSQ	Fri, Dec 26, 2014	13.75	13.75	13.33	13.39
108	NYSE	TSQ	Wed, Dec 24, 2014	13.69	13.72	13.60	13.71
107	NYSE	TSQ	Tue, Dec 23, 2014	13.73	13.83	13.50	13.60
106	NYSE	TSQ	Mon, Dec 22, 2014	13.17	13.65	12.98	13.61
105	NYSE	TSQ	Fri, Dec 19, 2014	12.94	13.33	12.86	13.21
104	NYSE	TSQ	Thu, Dec 18, 2014	12.83	13.06	12.63	13.01
103	NYSE	TSQ	Wed, Dec 17, 2014	12.02	12.85	11.97	12.77
102	NYSE	TSQ	Tue, Dec 16, 2014	11.98	12.18	11.90	12.07
101	NYSE	TSQ	Mon, Dec 15, 2014	12.14	12.40	11.93	11.94
100	NYSE	TSQ	Fri, Dec 12, 2014	12.19	12.42	12.15	12.19
99	NYSE	TSQ	Thu, Dec 11, 2014	12.26	12.47	12.25	12.26
98	NYSE	TSQ	Wed, Dec 10, 2014	12.26	12.50	12.26	12.41
97	NYSE	TSQ	Tue, Dec 9, 2014	12.21	12.50	11.38	12.49
96	NYSE	TSQ	Mon, Dec 8, 2014	12.29	12.41	12.24	12.29
95	NYSE	TSQ	Fri, Dec 5, 2014	12.26	12.49	12.15	12.32
94	NYSE	TSQ	Thu, Dec 4, 2014	12.40	12.40	12.31	12.31
93	NYSE	TSQ	Wed, Dec 3, 2014	12.31	12.49	12.30	12.42
92	NYSE	TSQ	Tue, Dec 2, 2014	12.31	12.59	12.31	12.42
91	NYSE	TSQ	Mon, Dec 1, 2014	12.62	12.62	12.38	12.41
90	NYSE	TSQ	Fri, Nov 28, 2014	12.36	12.66	12.36	12.48
89	NYSE	TSQ	Wed, Nov 26, 2014	12.28	12.54	12.15	12.49
88	NYSE	TSQ	Tue, Nov 25, 2014	12.24	12.39	12.20	12.30
87	NYSE	TSQ	Mon, Nov 24, 2014	12.31	12.41	12.16	12.25
86	NYSE	TSQ	Fri, Nov 21, 2014	12.41	12.41	12.30	12.31
85	NYSE	TSQ	Thu, Nov 20, 2014	12.30	12.48	12.27	12.32
84	NYSE	TSQ	Wed, Nov 19, 2014	12.32	12.45	12.30	12.30
83	NYSE	TSQ	Tue, Nov 18, 2014	12.46	12.49	12.31	12.34
82	NYSE	TSQ	Mon, Nov 17, 2014	12.44	12.50	12.32	12.33
81	NYSE	TSQ	Fri, Nov 14, 2014	12.55	12.55	12.32	12.42
80	NYSE	TSQ	Thu, Nov 13, 2014	12.48	12.50	12.36	12.47
79	NYSE	TSQ	Wed, Nov 12, 2014	12.28	12.54	12.28	12.32
78	NYSE	TSQ	Tue, Nov 11, 2014	12.51	12.51	12.20	12.40
77	NYSE	TSQ	Mon, Nov 10, 2014	12.55	12.55	12.25	12.50
76	NYSE	TSQ	Fri, Nov 7, 2014	12.50	12.59	12.30	12.58
75	NYSE	TSQ	Thu, Nov 6, 2014	12.68	12.68	12.45	12.49
74	NYSE	TSQ	Wed, Nov 5, 2014	12.63	12.78	12.40	12.73
73	NYSE	TSQ	Tue, Nov 4, 2014	12.52	12.65	12.51	12.59
72	NYSE	TSQ	Mon, Nov 3, 2014	12.64	12.85	12.44	12.57
71	NYSE	TSQ	Fri, Oct 31, 2014	12.66	12.72	12.40	12.61
70	NYSE	TSQ	Thu, Oct 30, 2014	12.30	12.56	12.18	12.49
69	NYSE	TSQ	Wed, Oct 29, 2014	12.30	12.47	12.28	12.30
68	NYSE	TSQ	Tue, Oct 28, 2014	12.30	12.42	12.18	12.39
67	NYSE	TSQ	Mon, Oct 27, 2014	12.44	12.44	12.28	12.35
66	NYSE	TSQ	Fri, Oct 24, 2014	12.59	12.65	12.45	12.47
65	NYSE	TSQ	Thu, Oct 23, 2014	12.56	12.56	12.46	12.55
64	NYSE	TSQ	Wed, Oct 22, 2014	12.67	12.74	12.48	12.48
63	NYSE	TSQ	Tue, Oct 21, 2014	12.57	12.74	12.48	12.68
62	NYSE	TSQ	Mon, Oct 20, 2014	12.31	12.57	12.30	12.55
61	NYSE	TSQ	Fri, Oct 17, 2014	12.42	12.42	12.30	12.33
60	NYSE	TSQ	Thu, Oct 16, 2014	12.25	12.42	12.25	12.33
59	NYSE	TSQ	Wed, Oct 15, 2014	12.26	12.50	12.22	12.30
58	NYSE	TSQ	Tue, Oct 14, 2014	12.29	12.49	12.18	12.41
57	NYSE	TSQ	Mon, Oct 13, 2014	12.35	12.38	12.17	12.22
56	NYSE	TSQ	Fri, Oct 10, 2014	12.15	12.59	12.15	12.35
55	NYSE	TSQ	Thu, Oct 9, 2014	12.27	12.33	12.17	12.21
54	NYSE	TSQ	Wed, Oct 8, 2014	12.43	12.45	12.10	12.30
53	NYSE	TSQ	Tue, Oct 7, 2014	12.18	12.59	12.10	12.47
52	NYSE	TSQ	Mon, Oct 6, 2014	12.58	12.65	12.12	12.21
51	NYSE	TSQ	Fri, Oct 3, 2014	12.34	12.66	12.19	12.48
50	NYSE	TSQ	Thu, Oct 2, 2014	11.86	12.24	11.84	12.23
49	NYSE	TSQ	Wed, Oct 1, 2014	12.07	12.10	11.90	11.93
48	NYSE	TSQ	Tue, Sep 30, 2014	11.99	12.16	11.92	12.02
47	NYSE	TSQ	Mon, Sep 29, 2014	11.88	12.14	11.81	12.04
46	NYSE	TSQ	Fri, Sep 26, 2014	12.17	12.18	11.89	12.00
45	NYSE	TSQ	Thu, Sep 25, 2014	12.22	12.22	11.76	12.10
44	NYSE	TSQ	Wed, Sep 24, 2014	11.69	12.30	11.67	12.30
43	NYSE	TSQ	Tue, Sep 23, 2014	11.62	11.86	11.56	11.75
42	NYSE	TSQ	Mon, Sep 22, 2014	11.54	11.79	11.50	11.62
41	NYSE	TSQ	Fri, Sep 19, 2014	11.64	12.00	11.44	11.44
40	NYSE	TSQ	Thu, Sep 18, 2014	11.42	11.87	11.40	11.66
39	NYSE	TSQ	Wed, Sep 17, 2014	11.42	11.50	11.34	11.43
38	NYSE	TSQ	Tue, Sep 16, 2014	11.10	11.34	11.01	11.34
37	NYSE	TSQ	Mon, Sep 15, 2014	11.14	11.48	10.99	11.17
36	NYSE	TSQ	Fri, Sep 12, 2014	11.50	11.53	11.10	11.12
35	NYSE	TSQ	Thu, Sep 11, 2014	11.32	11.59	11.23	11.49
34	NYSE	TSQ	Wed, Sep 10, 2014	11.37	11.58	11.28	11.29
33	NYSE	TSQ	Tue, Sep 9, 2014	11.07	11.50	11.05	11.48
32	NYSE	TSQ	Mon, Sep 8, 2014	11.08	11.48	11.00	11.12
31	NYSE	TSQ	Fri, Sep 5, 2014	11.07	11.07	10.82	10.99
30	NYSE	TSQ	Thu, Sep 4, 2014	11.39	11.40	11.10	11.16
29	NYSE	TSQ	Wed, Sep 3, 2014	11.39	11.55	11.37	11.39
28	NYSE	TSQ	Tue, Sep 2, 2014	11.40	11.47	11.30	11.36
27	NYSE	TSQ	Fri, Aug 29, 2014	11.23	11.36	11.16	11.35
26	NYSE	TSQ	Thu, Aug 28, 2014	11.24	11.40	11.14	11.25
25	NYSE	TSQ	Wed, Aug 27, 2014	11.40	11.40	11.21	11.29
24	NYSE	TSQ	Tue, Aug 26, 2014	11.29	11.39	11.12	11.39
23	NYSE	TSQ	Mon, Aug 25, 2014	11.31	11.42	11.22	11.35
22	NYSE	TSQ	Fri, Aug 22, 2014	11.43	11.43	11.28	11.33
21	NYSE	TSQ	Thu, Aug 21, 2014	11.38	11.42	11.28	11.40
20	NYSE	TSQ	Wed, Aug 20, 2014	11.25	11.45	11.25	11.40
19	NYSE	TSQ	Tue, Aug 19, 2014	11.42	11.42	11.22	11.31
18	NYSE	TSQ	Mon, Aug 18, 2014	11.20	11.30	11.08	11.26
17	NYSE	TSQ	Fri, Aug 15, 2014	10.90	11.19	10.90	11.19
16	NYSE	TSQ	Thu, Aug 14, 2014	11.06	11.20	10.92	10.92
15	NYSE	TSQ	Wed, Aug 13, 2014	10.95	10.95	10.85	10.87
14	NYSE	TSQ	Tue, Aug 12, 2014	10.90	10.95	10.88	10.90
13	NYSE	TSQ	Mon, Aug 11, 2014	10.90	10.95	10.89	10.90
12	NYSE	TSQ	Fri, Aug 8, 2014	10.91	10.95	10.82	10.90
11	NYSE	TSQ	Thu, Aug 7, 2014	11.00	11.11	10.85	10.91
10	NYSE	TSQ	Wed, Aug 6, 2014	10.97	11.02	10.77	10.98
9	NYSE	TSQ	Tue, Aug 5, 2014	10.93	11.10	10.93	10.97
8	NYSE	TSQ	Mon, Aug 4, 2014	10.90	10.95	10.90	10.93
7	NYSE	TSQ	Fri, Aug 1, 2014	10.99	10.99	10.88	10.93
6	NYSE	TSQ	Thu, Jul 31, 2014	10.70	11.00	10.33	10.95
5	NYSE	TSQ	Wed, Jul 30, 2014	10.70	10.95	10.70	10.85
4	NYSE	TSQ	Tue, Jul 29, 2014	10.71	10.83	10.70	10.70
3	NYSE	TSQ	Mon, Jul 28, 2014	10.50	10.85	10.50	10.70
2	NYSE	TSQ	Fri, Jul 25, 2014	10.25	10.75	10.08	10.50
1	NYSE	TSQ	Thu, Jul 24, 2014	10.74	10.84	9.93	10.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Townsquare Media Inc NYSE:TSQ 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