|
|
Closing price on 1/23/2026
|
|
| Open |
3.01 |
| High |
3.10 |
| Low |
2.97 |
| Volume |
381,800 |
| Split-adjusted Price |
2.97 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.03 / -1.00%
|
3.01
|
3.10
|
2.97
|
2.97
|
3.02
|
2.97
|
381,800
|
|
|
1/22/2026
|
+0.08 / +2.74%
|
2.94
|
3.00
|
2.90
|
3.00
|
2.96
|
3.00
|
260,500
|
|
|
1/21/2026
|
-0.03 / -1.02%
|
2.95
|
2.95
|
2.90
|
2.92
|
2.91
|
2.92
|
414,200
|
|
|
1/20/2026
|
+0.01 / +0.34%
|
2.97
|
2.99
|
2.94
|
2.95
|
2.96
|
2.95
|
155,800
|
|
|
1/19/2026
|
-0.01 / -0.34%
|
2.94
|
2.97
|
2.92
|
2.94
|
2.94
|
2.94
|
109,800
|
|
|
1/16/2026
|
+0.01 / +0.34%
|
2.94
|
2.95
|
2.92
|
2.95
|
2.93
|
2.95
|
184,800
|
|
|
1/15/2026
|
0.00 / 0.00%
|
2.94
|
2.95
|
2.91
|
2.94
|
2.92
|
2.94
|
457,400
|
|
|
1/14/2026
|
-0.01 / -0.34%
|
2.97
|
2.97
|
2.91
|
2.94
|
2.93
|
2.94
|
410,900
|
|
|
1/13/2026
|
+0.04 / +1.37%
|
2.91
|
2.96
|
2.90
|
2.95
|
2.93
|
2.95
|
242,600
|
|
|
1/12/2026
|
-0.03 / -1.02%
|
2.94
|
2.95
|
2.87
|
2.91
|
2.90
|
2.91
|
842,900
|
|
|
1/9/2026
|
-0.03 / -1.01%
|
2.98
|
2.98
|
2.92
|
2.94
|
2.94
|
2.94
|
525,200
|
|
|
1/8/2026
|
-0.05 / -1.66%
|
3.02
|
3.05
|
2.97
|
2.97
|
3.00
|
2.97
|
434,600
|
|
|
1/7/2026
|
+0.04 / +1.34%
|
3.00
|
3.02
|
2.98
|
3.02
|
3.00
|
3.02
|
218,500
|
|
|
1/6/2026
|
-0.07 / -2.30%
|
3.02
|
3.05
|
2.95
|
2.98
|
2.99
|
2.98
|
451,800
|
|
|
1/5/2026
|
-0.01 / -0.33%
|
3.04
|
3.09
|
3.03
|
3.05
|
3.05
|
3.05
|
200,600
|
|
|
12/31/2025
|
-0.02 / -0.65%
|
3.07
|
3.08
|
3.03
|
3.06
|
3.05
|
3.06
|
128,400
|
|
|
12/30/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.02
|
3.08
|
3.05
|
3.08
|
172,200
|
|
|
12/29/2025
|
+0.01 / +0.33%
|
3.09
|
3.09
|
3.06
|
3.08
|
3.07
|
3.08
|
93,500
|
|
|
12/26/2025
|
-0.02 / -0.65%
|
3.09
|
3.09
|
3.02
|
3.07
|
3.04
|
3.07
|
241,400
|
|
|
12/25/2025
|
-0.05 / -1.59%
|
3.14
|
3.15
|
3.08
|
3.09
|
3.11
|
3.09
|
295,800
|
|
|
12/24/2025
|
-0.09 / -2.79%
|
3.23
|
3.23
|
3.13
|
3.14
|
3.16
|
3.14
|
294,100
|
|
|
12/23/2025
|
+0.08 / +2.54%
|
3.22
|
3.23
|
3.13
|
3.23
|
3.19
|
3.23
|
628,700
|
|
|
12/22/2025
|
+0.07 / +2.27%
|
3.08
|
3.15
|
3.05
|
3.15
|
3.10
|
3.15
|
461,100
|
|
|
12/19/2025
|
0.00 / 0.00%
|
3.09
|
3.10
|
3.05
|
3.08
|
3.07
|
3.08
|
332,600
|
|
|
12/18/2025
|
-0.05 / -1.60%
|
3.13
|
3.15
|
3.07
|
3.08
|
3.09
|
3.08
|
290,600
|
|
|
12/17/2025
|
0.00 / 0.00%
|
3.15
|
3.16
|
3.08
|
3.13
|
3.12
|
3.13
|
292,700
|
|
|
12/16/2025
|
+0.13 / +4.33%
|
3.00
|
3.13
|
3.00
|
3.13
|
3.07
|
3.13
|
454,200
|
|
|
12/15/2025
|
-0.02 / -0.66%
|
3.05
|
3.08
|
2.98
|
3.00
|
3.02
|
3.00
|
901,900
|
|
|
12/12/2025
|
-0.18 / -5.63%
|
3.24
|
3.25
|
3.00
|
3.02
|
3.10
|
3.02
|
2,533,000
|
|
|
12/11/2025
|
-0.05 / -1.54%
|
3.27
|
3.35
|
3.20
|
3.20
|
3.25
|
3.20
|
1,013,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|