|
|
Closing price on 1/22/2016
|
|
| Open |
14.40 |
| High |
14.80 |
| Low |
13.80 |
| Volume |
2,443,300 |
| Split-adjusted Price |
13.12 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2016
|
+0.10 / +0.69%
|
14.40
|
14.80
|
13.80
|
14.60
|
14.42
|
13.12
|
2,443,300
|
|
|
1/21/2016
|
-0.50 / -3.33%
|
14.60
|
14.90
|
14.10
|
14.50
|
14.59
|
13.03
|
2,845,290
|
|
|
1/20/2016
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.60
|
15.00
|
14.85
|
13.48
|
2,301,740
|
|
|
1/19/2016
|
+0.60 / +4.17%
|
14.40
|
15.00
|
14.20
|
15.00
|
14.52
|
13.48
|
3,215,350
|
|
|
1/18/2016
|
-0.80 / -5.26%
|
14.70
|
15.10
|
14.20
|
14.40
|
14.37
|
12.94
|
1,513,860
|
|
|
1/15/2016
|
-0.20 / -1.30%
|
15.30
|
15.50
|
15.00
|
15.20
|
15.26
|
13.66
|
1,656,240
|
|
|
1/14/2016
|
+0.20 / +1.32%
|
14.80
|
15.40
|
14.60
|
15.40
|
14.95
|
13.84
|
3,355,520
|
|
|
1/13/2016
|
+0.30 / +2.01%
|
15.10
|
15.50
|
14.60
|
15.20
|
15.08
|
13.66
|
2,194,770
|
|
|
1/12/2016
|
+0.90 / +6.43%
|
13.90
|
14.90
|
13.90
|
14.90
|
14.40
|
13.39
|
5,764,893
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|