|
|
Closing price on 1/25/2018
|
|
| Open |
2.96 |
| High |
3.14 |
| Low |
2.96 |
| Volume |
2,019,640 |
| Split-adjusted Price |
2.66 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2018
|
-0.22 / -6.92%
|
2.96
|
3.14
|
2.96
|
2.96
|
2.97
|
2.66
|
2,019,640
|
|
|
1/22/2018
|
-0.23 / -6.74%
|
3.41
|
3.44
|
3.18
|
3.18
|
3.24
|
2.86
|
1,023,100
|
|
|
1/19/2018
|
-0.05 / -1.45%
|
3.46
|
3.51
|
3.40
|
3.41
|
3.43
|
3.06
|
418,780
|
|
|
1/18/2018
|
-0.09 / -2.54%
|
3.55
|
3.55
|
3.43
|
3.46
|
3.48
|
3.11
|
600,280
|
|
|
1/17/2018
|
-0.04 / -1.11%
|
3.59
|
3.61
|
3.53
|
3.55
|
3.57
|
3.19
|
579,670
|
|
|
1/16/2018
|
0.00 / 0.00%
|
3.59
|
3.65
|
3.58
|
3.59
|
3.60
|
3.23
|
477,850
|
|
|
1/15/2018
|
-0.04 / -1.10%
|
3.65
|
3.65
|
3.59
|
3.59
|
3.61
|
3.23
|
531,750
|
|
|
1/12/2018
|
0.00 / 0.00%
|
3.63
|
3.67
|
3.61
|
3.63
|
3.64
|
3.26
|
535,830
|
|
|
1/11/2018
|
+0.01 / +0.28%
|
3.62
|
3.66
|
3.60
|
3.63
|
3.64
|
3.26
|
344,990
|
|
|
1/10/2018
|
+0.02 / +0.56%
|
3.64
|
3.64
|
3.60
|
3.62
|
3.61
|
3.25
|
502,450
|
|
|
1/9/2018
|
-0.02 / -0.55%
|
3.62
|
3.62
|
3.58
|
3.60
|
3.60
|
3.24
|
777,310
|
|
|
1/8/2018
|
-0.04 / -1.09%
|
3.69
|
3.70
|
3.62
|
3.62
|
3.66
|
3.25
|
455,060
|
|
|
1/5/2018
|
+0.01 / +0.27%
|
3.70
|
3.70
|
3.63
|
3.66
|
3.67
|
3.29
|
386,160
|
|
|
1/4/2018
|
+0.03 / +0.83%
|
3.60
|
3.70
|
3.58
|
3.65
|
3.62
|
3.28
|
1,192,780
|
|
|
1/3/2018
|
-0.06 / -1.63%
|
3.66
|
3.70
|
3.62
|
3.62
|
3.66
|
3.25
|
575,820
|
|
|
1/2/2018
|
-0.02 / -0.54%
|
3.69
|
3.75
|
3.68
|
3.68
|
3.70
|
3.31
|
375,730
|
|
|
12/29/2017
|
-0.03 / -0.80%
|
3.74
|
3.78
|
3.70
|
3.70
|
3.73
|
3.33
|
598,790
|
|
|
12/28/2017
|
-0.03 / -0.80%
|
3.76
|
3.76
|
3.73
|
3.73
|
3.74
|
3.35
|
396,670
|
|
|
12/27/2017
|
-0.04 / -1.05%
|
3.80
|
3.81
|
3.76
|
3.76
|
3.79
|
3.38
|
496,960
|
|
|
12/26/2017
|
-0.05 / -1.30%
|
3.85
|
3.89
|
3.79
|
3.80
|
3.82
|
3.42
|
411,360
|
|
|
12/25/2017
|
+0.07 / +1.85%
|
3.86
|
3.96
|
3.85
|
3.85
|
3.89
|
3.46
|
448,280
|
|
|
12/22/2017
|
+0.03 / +0.80%
|
3.75
|
3.95
|
3.75
|
3.78
|
3.83
|
3.40
|
660,220
|
|
|
12/21/2017
|
0.00 / 0.00%
|
3.78
|
3.78
|
3.73
|
3.75
|
3.75
|
3.37
|
308,590
|
|
|
12/20/2017
|
-0.03 / -0.79%
|
3.78
|
3.79
|
3.75
|
3.75
|
3.77
|
3.37
|
588,720
|
|
|
12/19/2017
|
-0.04 / -1.05%
|
3.84
|
3.84
|
3.77
|
3.78
|
3.80
|
3.40
|
397,460
|
|
|
12/18/2017
|
+0.03 / +0.79%
|
3.80
|
3.87
|
3.80
|
3.82
|
3.84
|
3.43
|
318,130
|
|
|
12/15/2017
|
-0.03 / -0.79%
|
3.83
|
3.84
|
3.77
|
3.79
|
3.81
|
3.41
|
400,000
|
|
|
12/14/2017
|
+0.04 / +1.06%
|
3.76
|
3.82
|
3.74
|
3.82
|
3.78
|
3.43
|
422,600
|
|
|
12/13/2017
|
0.00 / 0.00%
|
3.79
|
3.88
|
3.75
|
3.78
|
3.78
|
3.40
|
475,320
|
|
|
12/12/2017
|
-0.08 / -2.07%
|
3.84
|
3.90
|
3.66
|
3.78
|
3.79
|
3.40
|
870,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|