|
|
Closing price on 1/12/2023
|
|
| Open |
3.45 |
| High |
3.53 |
| Low |
3.35 |
| Volume |
2,042,100 |
| Split-adjusted Price |
3.37 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2023
|
-0.01 / -0.30%
|
3.45
|
3.53
|
3.35
|
3.37
|
3.39
|
3.37
|
2,042,100
|
|
|
1/11/2023
|
0.00 / 0.00%
|
3.41
|
3.48
|
3.37
|
3.38
|
3.41
|
3.38
|
589,500
|
|
|
1/10/2023
|
0.00 / 0.00%
|
3.38
|
3.48
|
3.28
|
3.38
|
3.34
|
3.38
|
520,600
|
|
|
1/9/2023
|
-0.03 / -0.88%
|
3.45
|
3.60
|
3.35
|
3.38
|
3.45
|
3.38
|
858,000
|
|
|
1/6/2023
|
-0.10 / -2.85%
|
3.51
|
3.55
|
3.40
|
3.41
|
3.46
|
3.41
|
1,053,000
|
|
|
1/5/2023
|
+0.09 / +2.63%
|
3.48
|
3.60
|
3.30
|
3.51
|
3.50
|
3.51
|
1,577,300
|
|
|
1/4/2023
|
+0.04 / +1.18%
|
3.43
|
3.55
|
3.38
|
3.42
|
3.47
|
3.42
|
864,100
|
|
|
1/3/2023
|
+0.22 / +6.96%
|
3.17
|
3.38
|
3.17
|
3.38
|
3.35
|
3.38
|
855,000
|
|
|
12/30/2022
|
-0.19 / -5.67%
|
3.33
|
3.40
|
3.16
|
3.16
|
3.29
|
3.16
|
667,100
|
|
|
12/29/2022
|
0.00 / 0.00%
|
3.39
|
3.43
|
3.30
|
3.35
|
3.35
|
3.35
|
569,500
|
|
|
12/28/2022
|
+0.10 / +3.08%
|
3.32
|
3.43
|
3.23
|
3.35
|
3.35
|
3.35
|
728,500
|
|
|
12/27/2022
|
+0.10 / +3.17%
|
3.18
|
3.30
|
3.10
|
3.25
|
3.19
|
3.25
|
1,035,600
|
|
|
12/26/2022
|
-0.23 / -6.80%
|
3.38
|
3.40
|
3.15
|
3.15
|
3.27
|
3.15
|
663,100
|
|
|
12/23/2022
|
-0.02 / -0.59%
|
3.30
|
3.40
|
3.30
|
3.38
|
3.36
|
3.38
|
651,600
|
|
|
12/22/2022
|
0.00 / 0.00%
|
3.40
|
3.48
|
3.22
|
3.40
|
3.35
|
3.40
|
961,100
|
|
|
12/21/2022
|
-0.25 / -6.85%
|
3.63
|
3.75
|
3.40
|
3.40
|
3.46
|
3.40
|
1,439,300
|
|
|
12/20/2022
|
-0.27 / -6.89%
|
3.99
|
3.99
|
3.65
|
3.65
|
3.70
|
3.65
|
1,947,700
|
|
|
12/19/2022
|
-0.08 / -2.00%
|
4.01
|
4.04
|
3.92
|
3.92
|
4.01
|
3.92
|
942,400
|
|
|
12/16/2022
|
+0.05 / +1.27%
|
3.90
|
4.06
|
3.71
|
4.00
|
3.94
|
4.00
|
2,517,800
|
|
|
12/15/2022
|
-0.05 / -1.25%
|
4.01
|
4.04
|
3.94
|
3.95
|
3.98
|
3.95
|
953,300
|
|
|
12/14/2022
|
+0.12 / +3.09%
|
3.95
|
4.10
|
3.94
|
4.00
|
4.00
|
4.00
|
933,800
|
|
|
12/13/2022
|
-0.03 / -0.77%
|
3.83
|
4.10
|
3.76
|
3.88
|
3.91
|
3.88
|
875,800
|
|
|
12/12/2022
|
-0.08 / -2.01%
|
4.06
|
4.15
|
3.90
|
3.91
|
4.03
|
3.91
|
1,044,800
|
|
|
12/9/2022
|
0.00 / 0.00%
|
4.00
|
4.06
|
3.85
|
3.99
|
3.95
|
3.99
|
1,046,200
|
|
|
12/8/2022
|
-0.30 / -6.99%
|
4.29
|
4.40
|
3.99
|
3.99
|
4.16
|
3.99
|
2,630,600
|
|
|
12/7/2022
|
-0.08 / -1.83%
|
4.37
|
4.60
|
4.08
|
4.29
|
4.31
|
4.29
|
1,961,400
|
|
|
12/6/2022
|
+0.28 / +6.85%
|
4.02
|
4.37
|
3.95
|
4.37
|
4.27
|
4.37
|
4,579,500
|
|
|
12/5/2022
|
+0.09 / +2.25%
|
4.16
|
4.17
|
3.99
|
4.09
|
4.08
|
4.09
|
2,447,400
|
|
|
12/2/2022
|
+0.05 / +1.27%
|
3.95
|
4.10
|
3.68
|
4.00
|
3.93
|
4.00
|
1,703,400
|
|
|
12/1/2022
|
+0.05 / +1.28%
|
4.00
|
4.16
|
3.91
|
3.95
|
4.06
|
3.95
|
2,027,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|