|
|
Closing price on 1/11/2016
|
|
| Open |
13.60 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
5,060,740 |
| Split-adjusted Price |
12.58 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2016
|
+0.30 / +2.19%
|
13.60
|
14.00
|
13.50
|
14.00
|
13.72
|
12.58
|
5,060,740
|
|
|
1/8/2016
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.50
|
13.70
|
13.71
|
12.31
|
4,783,910
|
|
|
1/7/2016
|
+0.20 / +1.48%
|
13.40
|
13.90
|
13.30
|
13.70
|
13.51
|
12.31
|
1,251,760
|
|
|
1/6/2016
|
+0.20 / +1.50%
|
13.20
|
13.70
|
13.20
|
13.50
|
13.45
|
12.13
|
681,100
|
|
|
1/5/2016
|
-0.40 / -2.92%
|
13.50
|
13.70
|
13.20
|
13.30
|
13.37
|
11.95
|
2,014,750
|
|
|
1/4/2016
|
-0.20 / -1.44%
|
13.90
|
14.30
|
13.70
|
13.70
|
14.03
|
12.31
|
1,126,510
|
|
|
12/31/2015
|
+0.40 / +2.96%
|
13.60
|
13.90
|
13.50
|
13.90
|
13.81
|
12.49
|
1,352,100
|
|
|
12/30/2015
|
+0.30 / +2.27%
|
13.40
|
13.80
|
13.40
|
13.50
|
13.52
|
12.13
|
1,368,670
|
|
|
12/29/2015
|
+0.20 / +1.54%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.17
|
11.86
|
405,870
|
|
|
12/28/2015
|
+0.10 / +0.78%
|
13.10
|
13.30
|
13.00
|
13.00
|
13.02
|
11.68
|
1,019,100
|
|
|
12/25/2015
|
-0.10 / -0.77%
|
13.00
|
13.20
|
12.90
|
12.90
|
13.07
|
11.59
|
747,850
|
|
|
12/24/2015
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.08
|
11.68
|
746,700
|
|
|
12/23/2015
|
+0.30 / +2.36%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.82
|
11.68
|
755,210
|
|
|
12/22/2015
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.65
|
11.41
|
531,060
|
|
|
12/21/2015
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.71
|
11.33
|
1,842,000
|
|
|
12/18/2015
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.73
|
11.50
|
1,546,350
|
|
|
12/17/2015
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.82
|
11.59
|
1,007,180
|
|
|
12/16/2015
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
12.90
|
12.99
|
11.59
|
1,333,670
|
|
|
12/15/2015
|
+0.40 / +3.20%
|
12.50
|
13.20
|
12.50
|
12.90
|
12.84
|
11.59
|
924,110
|
|
|
12/14/2015
|
+0.20 / +1.63%
|
12.20
|
12.50
|
12.10
|
12.50
|
12.29
|
11.24
|
637,100
|
|
|
12/11/2015
|
-0.60 / -4.65%
|
12.70
|
12.80
|
12.10
|
12.30
|
12.41
|
11.06
|
2,278,250
|
|
|
12/10/2015
|
-0.90 / -6.52%
|
13.70
|
13.90
|
12.90
|
12.90
|
13.37
|
11.59
|
1,999,540
|
|
|
12/9/2015
|
-0.50 / -3.50%
|
14.30
|
14.40
|
13.80
|
13.80
|
14.06
|
12.40
|
1,223,210
|
|
|
12/8/2015
|
+0.40 / +2.88%
|
13.90
|
14.30
|
13.70
|
14.30
|
14.00
|
12.85
|
898,370
|
|
|
12/7/2015
|
-0.20 / -1.42%
|
14.10
|
14.50
|
13.80
|
13.90
|
14.10
|
12.49
|
1,529,620
|
|
|
12/4/2015
|
-0.30 / -2.08%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.26
|
12.67
|
1,057,210
|
|
|
12/3/2015
|
-0.20 / -1.37%
|
14.50
|
14.70
|
14.30
|
14.40
|
14.47
|
12.94
|
978,560
|
|
|
12/2/2015
|
+0.40 / +2.82%
|
14.20
|
14.80
|
14.20
|
14.60
|
14.47
|
13.12
|
2,209,320
|
|
|
12/1/2015
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.00
|
12.76
|
1,343,380
|
|
|
11/30/2015
|
-0.30 / -2.10%
|
14.20
|
14.30
|
13.80
|
14.00
|
14.00
|
12.58
|
1,984,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|