|
|
Closing price on 1/28/2011
|
|
| Open |
17.60 |
| High |
18.00 |
| Low |
17.10 |
| Volume |
5,870 |
| Split-adjusted Price |
4.69 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2011
|
-0.50 / -2.84%
|
17.60
|
18.00
|
17.10
|
17.10
|
17.10
|
4.69
|
5,870
|
|
|
1/27/2011
|
+0.80 / +4.76%
|
17.40
|
17.60
|
17.20
|
17.60
|
17.60
|
4.83
|
79,330
|
|
|
1/26/2011
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.61
|
44,580
|
|
|
1/25/2011
|
+0.50 / +3.23%
|
15.60
|
16.00
|
15.00
|
16.00
|
16.00
|
4.39
|
22,700
|
|
|
1/24/2011
|
-0.60 / -3.73%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.50
|
4.25
|
11,330
|
|
|
1/21/2011
|
-0.80 / -4.73%
|
16.50
|
16.60
|
16.10
|
16.10
|
16.10
|
4.41
|
43,010
|
|
|
1/20/2011
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.63
|
2,230
|
|
|
1/19/2011
|
+0.40 / +2.42%
|
16.10
|
16.90
|
16.00
|
16.90
|
16.90
|
4.63
|
3,310
|
|
|
1/18/2011
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
4.52
|
1,620
|
|
|
1/17/2011
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
4.66
|
1,380
|
|
|
1/14/2011
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.00
|
17.50
|
17.50
|
4.80
|
520
|
|
|
1/13/2011
|
+0.50 / +2.94%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.50
|
4.80
|
2,020
|
|
|
1/12/2011
|
-0.90 / -5.03%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
4.66
|
3,370
|
|
|
1/11/2011
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.90
|
17.90
|
4.63
|
8,620
|
|
|
1/10/2011
|
+0.10 / +0.56%
|
17.50
|
18.40
|
17.50
|
17.90
|
17.90
|
4.63
|
2,520
|
|
|
1/7/2011
|
-0.60 / -3.26%
|
18.00
|
18.60
|
17.80
|
17.80
|
17.80
|
4.61
|
16,320
|
|
|
1/6/2011
|
+0.40 / +2.22%
|
18.50
|
18.50
|
17.80
|
18.40
|
18.40
|
4.76
|
6,530
|
|
|
1/5/2011
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.90
|
18.00
|
18.00
|
4.66
|
5,880
|
|
|
1/4/2011
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.20
|
18.20
|
4.71
|
6,810
|
|
|
12/31/2010
|
+0.80 / +4.60%
|
17.10
|
18.20
|
17.10
|
18.20
|
18.20
|
4.71
|
45,940
|
|
|
12/30/2010
|
-0.80 / -4.40%
|
17.40
|
18.60
|
17.40
|
17.40
|
17.40
|
4.50
|
9,270
|
|
|
12/29/2010
|
+0.70 / +4.00%
|
18.30
|
18.30
|
17.90
|
18.20
|
18.20
|
4.71
|
24,900
|
|
|
12/28/2010
|
+0.80 / +4.79%
|
17.40
|
17.50
|
16.90
|
17.50
|
17.50
|
4.53
|
7,680
|
|
|
12/27/2010
|
-0.50 / -2.91%
|
17.80
|
17.80
|
16.70
|
16.70
|
16.70
|
4.32
|
60
|
|
|
12/24/2010
|
+0.10 / +0.58%
|
16.60
|
17.20
|
16.50
|
17.20
|
17.20
|
4.45
|
34,430
|
|
|
12/23/2010
|
-0.90 / -5.00%
|
17.30
|
17.50
|
17.10
|
17.10
|
17.10
|
4.43
|
38,420
|
|
|
12/22/2010
|
-0.90 / -4.76%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
4.66
|
34,910
|
|
|
12/21/2010
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.20
|
18.90
|
18.90
|
4.89
|
48,350
|
|
|
12/20/2010
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.20
|
19.00
|
19.00
|
4.92
|
18,720
|
|
|
12/17/2010
|
+0.40 / +2.21%
|
18.10
|
18.90
|
18.10
|
18.50
|
18.50
|
4.79
|
9,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|