|
|
Closing price on 12/15/2025
|
|
| Open |
3.05 |
| High |
3.08 |
| Low |
2.98 |
| Volume |
901,900 |
| Split-adjusted Price |
3.00 |
There is no data on 12/16/2025. Display data on 12/15/2025 instead.
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2025
|
-0.12 / -3.56%
|
3.38
|
3.56
|
3.25
|
3.25
|
3.37
|
3.25
|
1,947,000
|
|
|
12/9/2025
|
+0.06 / +1.81%
|
3.33
|
3.53
|
3.30
|
3.37
|
3.40
|
3.37
|
4,100,600
|
|
|
12/8/2025
|
+0.21 / +6.77%
|
3.11
|
3.31
|
3.11
|
3.31
|
3.28
|
3.31
|
3,309,800
|
|
|
12/5/2025
|
-0.06 / -1.90%
|
3.19
|
3.20
|
3.06
|
3.10
|
3.11
|
3.10
|
1,008,100
|
|
|
12/4/2025
|
-0.01 / -0.32%
|
3.16
|
3.25
|
3.16
|
3.16
|
3.20
|
3.16
|
779,700
|
|
|
12/3/2025
|
-0.05 / -1.55%
|
3.25
|
3.25
|
3.12
|
3.17
|
3.18
|
3.17
|
858,300
|
|
|
12/2/2025
|
-0.03 / -0.92%
|
3.29
|
3.35
|
3.22
|
3.22
|
3.28
|
3.22
|
1,731,100
|
|
|
12/1/2025
|
+0.21 / +6.91%
|
3.05
|
3.25
|
3.04
|
3.25
|
3.22
|
3.25
|
3,340,100
|
|
|
11/28/2025
|
0.00 / 0.00%
|
3.07
|
3.08
|
3.03
|
3.04
|
3.05
|
3.04
|
167,600
|
|
|
11/27/2025
|
+0.03 / +1.00%
|
3.01
|
3.14
|
2.99
|
3.04
|
3.04
|
3.04
|
401,600
|
|
|
11/26/2025
|
+0.02 / +0.67%
|
2.99
|
3.02
|
2.98
|
3.01
|
3.00
|
3.01
|
270,300
|
|
|
11/25/2025
|
-0.05 / -1.64%
|
3.08
|
3.08
|
2.99
|
2.99
|
3.03
|
2.99
|
406,400
|
|
|
11/24/2025
|
+0.02 / +0.66%
|
3.00
|
3.09
|
3.00
|
3.04
|
3.04
|
3.04
|
473,000
|
|
|
11/21/2025
|
-0.01 / -0.33%
|
3.03
|
3.07
|
3.00
|
3.02
|
3.03
|
3.02
|
402,000
|
|
|
11/20/2025
|
-0.04 / -1.30%
|
3.08
|
3.08
|
3.02
|
3.03
|
3.06
|
3.03
|
412,300
|
|
|
11/19/2025
|
-0.02 / -0.65%
|
3.10
|
3.14
|
3.01
|
3.07
|
3.09
|
3.07
|
385,000
|
|
|
11/18/2025
|
+0.11 / +3.69%
|
3.00
|
3.17
|
3.00
|
3.09
|
3.09
|
3.09
|
514,000
|
|
|
11/17/2025
|
+0.02 / +0.68%
|
2.94
|
2.98
|
2.94
|
2.98
|
2.97
|
2.98
|
153,500
|
|
|
11/14/2025
|
0.00 / 0.00%
|
2.96
|
2.98
|
2.94
|
2.96
|
2.96
|
2.96
|
165,000
|
|
|
11/13/2025
|
+0.03 / +1.02%
|
2.93
|
2.97
|
2.93
|
2.96
|
2.95
|
2.96
|
92,600
|
|
|
11/12/2025
|
+0.03 / +1.03%
|
2.92
|
2.94
|
2.91
|
2.93
|
2.93
|
2.93
|
142,800
|
|
|
11/11/2025
|
+0.01 / +0.35%
|
2.93
|
2.93
|
2.85
|
2.90
|
2.88
|
2.90
|
192,900
|
|
|
11/10/2025
|
-0.03 / -1.03%
|
2.92
|
2.93
|
2.89
|
2.89
|
2.90
|
2.89
|
232,300
|
|
|
11/7/2025
|
-0.05 / -1.68%
|
2.97
|
2.98
|
2.92
|
2.92
|
2.94
|
2.92
|
253,600
|
|
|
11/6/2025
|
+0.01 / +0.34%
|
2.97
|
3.00
|
2.93
|
2.97
|
2.96
|
2.97
|
118,100
|
|
|
11/5/2025
|
-0.08 / -2.63%
|
3.04
|
3.08
|
2.94
|
2.96
|
2.97
|
2.96
|
288,200
|
|
|
11/4/2025
|
+0.01 / +0.33%
|
3.00
|
3.04
|
2.97
|
3.04
|
3.00
|
3.04
|
207,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|