|
Closing price on 1/23/2014
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.00 |
| Volume |
500 |
| Split-adjusted Price |
2.33 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2014
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.00
|
8.50
|
8.50
|
2.33
|
500
|
|
|
1/22/2014
|
-0.50 / -5.88%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
2.19
|
2,060
|
|
|
1/21/2014
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.10
|
8.50
|
8.50
|
2.33
|
310
|
|
|
1/20/2014
|
-0.60 / -6.90%
|
9.20
|
9.20
|
8.10
|
8.10
|
8.10
|
2.22
|
197,730
|
|
|
1/17/2014
|
-0.50 / -5.43%
|
9.30
|
9.30
|
8.70
|
8.70
|
8.70
|
2.39
|
910
|
|
|
1/16/2014
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.20
|
2.52
|
7,100
|
|
|
1/15/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
2.52
|
530
|
|
|
1/14/2014
|
+0.50 / +5.75%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.52
|
160
|
|
|
1/13/2014
|
-0.20 / -2.25%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.70
|
2.39
|
136,550
|
|
|
1/10/2014
|
-0.30 / -3.26%
|
9.30
|
9.40
|
8.70
|
8.90
|
8.90
|
2.44
|
2,390
|
|
|
1/9/2014
|
+0.20 / +2.22%
|
8.50
|
9.20
|
8.40
|
9.20
|
9.20
|
2.52
|
11,270
|
|
|
1/8/2014
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.47
|
160
|
|
|
1/7/2014
|
-0.10 / -1.15%
|
8.80
|
9.20
|
8.10
|
8.60
|
8.60
|
2.36
|
3,670
|
|
|
1/6/2014
|
+0.10 / +1.16%
|
9.20
|
9.20
|
8.50
|
8.70
|
8.70
|
2.39
|
2,490
|
|
|
1/3/2014
|
-0.50 / -5.49%
|
8.50
|
9.00
|
8.50
|
8.60
|
8.60
|
2.36
|
2,810
|
|
|
1/2/2014
|
+0.10 / +1.11%
|
9.10
|
9.10
|
8.40
|
9.10
|
9.10
|
2.50
|
7,160
|
|
|
12/31/2013
|
-0.10 / -1.10%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
2.47
|
260
|
|
|
12/30/2013
|
+0.30 / +3.41%
|
9.20
|
9.30
|
8.30
|
9.10
|
9.10
|
2.50
|
6,960
|
|
|
12/27/2013
|
-0.60 / -6.38%
|
9.80
|
9.80
|
8.80
|
8.80
|
8.80
|
2.41
|
1,170
|
|
|
12/26/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.58
|
10
|
|
|
12/25/2013
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
2.58
|
60
|
|
|
12/24/2013
|
-0.60 / -6.25%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.00
|
2.47
|
22,050
|
|
|
12/23/2013
|
+0.20 / +2.13%
|
9.90
|
9.90
|
8.80
|
9.60
|
9.60
|
2.63
|
10,220
|
|
|
12/20/2013
|
+0.50 / +5.62%
|
8.70
|
9.40
|
8.40
|
9.40
|
9.40
|
2.58
|
17,240
|
|
|
12/19/2013
|
+0.50 / +5.95%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.90
|
2.44
|
21,700
|
|
|
12/18/2013
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.40
|
2.30
|
29,200
|
|
|
12/17/2013
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
2.19
|
33,640
|
|
|
12/16/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.10
|
8.40
|
8.40
|
2.30
|
10,190
|
|
|
12/13/2013
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
2.30
|
100
|
|
|
12/12/2013
|
-0.60 / -6.98%
|
8.00
|
8.60
|
8.00
|
8.00
|
8.00
|
2.19
|
10,590
|
|
|