|
|
Closing price on 1/19/2010
|
|
| Open |
31.70 |
| High |
31.70 |
| Low |
29.90 |
| Volume |
8,020 |
| Split-adjusted Price |
7.77 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2010
|
-0.80 / -2.60%
|
31.70
|
31.70
|
29.90
|
30.00
|
30.00
|
7.77
|
8,020
|
|
|
1/18/2010
|
-1.60 / -4.94%
|
31.20
|
31.20
|
30.80
|
30.80
|
30.80
|
7.97
|
29,820
|
|
|
1/15/2010
|
-0.20 / -0.61%
|
32.60
|
32.60
|
31.50
|
32.40
|
32.40
|
8.39
|
3,850
|
|
|
1/14/2010
|
+1.20 / +3.82%
|
32.00
|
32.60
|
31.40
|
32.60
|
32.60
|
8.44
|
9,260
|
|
|
1/13/2010
|
-3.60 / -10.29%
|
32.00
|
33.00
|
31.40
|
31.40
|
31.40
|
8.13
|
45,120
|
|
|
1/12/2010
|
0.00 / 0.00%
|
35.10
|
35.90
|
34.50
|
35.00
|
35.00
|
8.54
|
23,020
|
|
|
1/11/2010
|
-1.00 / -2.78%
|
35.00
|
35.20
|
34.50
|
35.00
|
35.00
|
8.54
|
87,910
|
|
|
1/8/2010
|
-0.90 / -2.44%
|
37.50
|
37.50
|
36.00
|
36.00
|
36.00
|
8.79
|
67,220
|
|
|
1/7/2010
|
-0.10 / -0.27%
|
36.50
|
37.00
|
36.20
|
36.90
|
36.90
|
9.01
|
91,920
|
|
|
1/6/2010
|
-1.00 / -2.63%
|
36.70
|
37.50
|
36.70
|
37.00
|
37.00
|
9.03
|
29,440
|
|
|
1/5/2010
|
+1.30 / +3.54%
|
38.50
|
38.50
|
36.90
|
38.00
|
38.00
|
9.28
|
86,540
|
|
|
1/4/2010
|
+1.70 / +4.86%
|
36.50
|
36.70
|
35.70
|
36.70
|
36.70
|
8.96
|
60,140
|
|
|
12/31/2009
|
0.00 / 0.00%
|
35.70
|
35.70
|
33.60
|
35.00
|
35.00
|
8.54
|
101,140
|
|
|
12/30/2009
|
+0.90 / +2.64%
|
34.70
|
35.00
|
33.10
|
35.00
|
35.00
|
8.54
|
26,650
|
|
|
12/29/2009
|
0.00 / 0.00%
|
34.00
|
34.50
|
32.60
|
34.10
|
34.10
|
8.32
|
64,080
|
|
|
12/28/2009
|
+1.60 / +4.92%
|
31.50
|
34.10
|
31.50
|
34.10
|
34.10
|
8.32
|
74,640
|
|
|
12/25/2009
|
+0.50 / +1.56%
|
32.00
|
32.90
|
31.00
|
32.50
|
32.50
|
7.93
|
125,880
|
|
|
12/24/2009
|
0.00 / 0.00%
|
30.80
|
32.00
|
30.80
|
32.00
|
32.00
|
7.81
|
36,740
|
|
|
12/23/2009
|
0.00 / 0.00%
|
32.00
|
32.00
|
30.60
|
32.00
|
32.00
|
7.81
|
29,800
|
|
|
12/22/2009
|
+0.70 / +2.24%
|
31.50
|
32.00
|
31.20
|
32.00
|
32.00
|
7.81
|
43,410
|
|
|
12/21/2009
|
+1.40 / +4.68%
|
30.00
|
31.30
|
30.00
|
31.30
|
31.30
|
7.64
|
18,800
|
|
|
12/18/2009
|
+1.40 / +4.91%
|
28.50
|
29.90
|
28.50
|
29.90
|
29.90
|
7.30
|
46,880
|
|
|
12/17/2009
|
-0.90 / -3.06%
|
28.50
|
30.00
|
28.40
|
28.50
|
28.50
|
6.96
|
11,660
|
|
|
12/16/2009
|
-1.50 / -4.85%
|
30.90
|
30.90
|
29.40
|
29.40
|
29.40
|
7.18
|
11,030
|
|
|
12/15/2009
|
+0.80 / +2.66%
|
28.60
|
30.90
|
28.60
|
30.90
|
30.90
|
7.54
|
11,150
|
|
|
12/14/2009
|
+1.40 / +4.88%
|
28.90
|
30.10
|
28.90
|
30.10
|
30.10
|
7.35
|
40,750
|
|
|
12/11/2009
|
-1.50 / -4.97%
|
30.00
|
30.00
|
28.70
|
28.70
|
28.70
|
7.01
|
37,940
|
|
|
12/10/2009
|
-1.00 / -3.21%
|
30.00
|
32.00
|
30.00
|
30.20
|
30.20
|
7.37
|
121,410
|
|
|
12/9/2009
|
-1.60 / -4.88%
|
31.30
|
32.80
|
31.20
|
31.20
|
31.20
|
7.62
|
21,010
|
|
|
12/8/2009
|
-1.70 / -4.93%
|
33.60
|
33.60
|
32.80
|
32.80
|
32.80
|
8.01
|
40,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|