|
|
Closing price on 1/21/2021
|
|
| Open |
4.40 |
| High |
4.58 |
| Low |
4.20 |
| Volume |
1,442,500 |
| Split-adjusted Price |
4.12 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2021
|
+0.18 / +4.09%
|
4.40
|
4.58
|
4.20
|
4.58
|
4.41
|
4.12
|
1,442,500
|
|
|
1/20/2021
|
-0.08 / -1.79%
|
4.48
|
4.55
|
4.17
|
4.40
|
4.28
|
3.95
|
2,127,400
|
|
|
1/19/2021
|
-0.33 / -6.86%
|
4.99
|
5.02
|
4.48
|
4.48
|
4.73
|
4.03
|
2,989,800
|
|
|
1/18/2021
|
+0.30 / +6.65%
|
4.60
|
4.82
|
4.59
|
4.81
|
4.76
|
4.32
|
2,825,300
|
|
|
1/15/2021
|
+0.29 / +6.87%
|
4.20
|
4.51
|
4.19
|
4.51
|
4.45
|
4.05
|
2,020,300
|
|
|
1/14/2021
|
+0.22 / +5.50%
|
4.00
|
4.27
|
4.00
|
4.22
|
4.18
|
3.79
|
1,551,400
|
|
|
1/13/2021
|
+0.22 / +5.82%
|
3.79
|
4.04
|
3.75
|
4.00
|
3.95
|
3.60
|
2,957,100
|
|
|
1/12/2021
|
+0.05 / +1.34%
|
3.78
|
3.81
|
3.72
|
3.78
|
3.76
|
3.40
|
1,309,100
|
|
|
1/11/2021
|
+0.15 / +4.19%
|
3.62
|
3.75
|
3.58
|
3.73
|
3.73
|
3.35
|
2,444,200
|
|
|
1/8/2021
|
+0.03 / +0.85%
|
3.60
|
3.68
|
3.50
|
3.58
|
3.61
|
3.22
|
2,012,100
|
|
|
1/7/2021
|
+0.14 / +4.11%
|
3.41
|
3.57
|
3.41
|
3.55
|
3.48
|
3.19
|
1,369,900
|
|
|
1/6/2021
|
-0.10 / -2.85%
|
3.55
|
3.57
|
3.41
|
3.41
|
3.49
|
3.06
|
1,308,600
|
|
|
1/5/2021
|
-0.09 / -2.50%
|
3.60
|
3.65
|
3.43
|
3.51
|
3.55
|
3.15
|
1,034,900
|
|
|
1/4/2021
|
+0.16 / +4.65%
|
3.50
|
3.66
|
3.46
|
3.60
|
3.57
|
3.24
|
1,758,300
|
|
|
12/31/2020
|
+0.01 / +0.29%
|
3.43
|
3.46
|
3.37
|
3.44
|
3.43
|
3.09
|
921,990
|
|
|
12/30/2020
|
+0.07 / +2.08%
|
3.35
|
3.57
|
3.22
|
3.43
|
3.40
|
3.08
|
1,822,830
|
|
|
12/29/2020
|
-0.04 / -1.18%
|
3.40
|
3.44
|
3.34
|
3.36
|
3.40
|
3.02
|
1,175,810
|
|
|
12/28/2020
|
+0.07 / +2.10%
|
3.37
|
3.46
|
3.33
|
3.40
|
3.40
|
3.06
|
2,013,090
|
|
|
12/25/2020
|
+0.08 / +2.46%
|
3.20
|
3.35
|
3.14
|
3.33
|
3.27
|
2.99
|
2,205,560
|
|
|
12/24/2020
|
-0.13 / -3.85%
|
3.38
|
3.39
|
3.15
|
3.25
|
3.20
|
2.92
|
2,192,040
|
|
|
12/23/2020
|
+0.01 / +0.30%
|
3.60
|
3.60
|
3.35
|
3.38
|
3.54
|
3.04
|
3,103,470
|
|
|
12/22/2020
|
+0.22 / +6.98%
|
3.20
|
3.37
|
3.18
|
3.37
|
3.32
|
3.03
|
1,683,150
|
|
|
12/21/2020
|
+0.10 / +3.28%
|
3.05
|
3.20
|
3.05
|
3.15
|
3.14
|
2.83
|
2,245,970
|
|
|
12/18/2020
|
+0.02 / +0.66%
|
3.03
|
3.08
|
3.00
|
3.05
|
3.04
|
2.74
|
692,300
|
|
|
12/17/2020
|
-0.03 / -0.98%
|
3.13
|
3.13
|
3.00
|
3.03
|
3.04
|
2.72
|
1,347,500
|
|
|
12/16/2020
|
-0.08 / -2.55%
|
3.18
|
3.20
|
3.06
|
3.06
|
3.12
|
2.75
|
1,360,180
|
|
|
12/15/2020
|
-0.02 / -0.63%
|
3.16
|
3.20
|
3.00
|
3.14
|
3.14
|
2.82
|
1,478,950
|
|
|
12/14/2020
|
+0.14 / +4.64%
|
3.02
|
3.18
|
3.02
|
3.16
|
3.12
|
2.84
|
1,827,440
|
|
|
12/11/2020
|
+0.10 / +3.42%
|
2.99
|
3.04
|
2.93
|
3.02
|
2.97
|
2.71
|
1,012,650
|
|
|
12/10/2020
|
-0.18 / -5.81%
|
3.12
|
3.19
|
2.90
|
2.92
|
3.05
|
2.62
|
1,313,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|