|
|
Closing price on 1/4/2022
|
|
| Open |
16.25 |
| High |
16.45 |
| Low |
15.60 |
| Volume |
4,819,200 |
| Split-adjusted Price |
14.02 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
-0.45 / -2.80%
|
16.25
|
16.45
|
15.60
|
15.60
|
16.09
|
14.02
|
4,819,200
|
|
|
12/31/2021
|
+0.35 / +2.23%
|
15.65
|
16.05
|
15.15
|
16.05
|
15.72
|
14.43
|
4,789,500
|
|
|
12/30/2021
|
-0.30 / -1.88%
|
16.00
|
16.55
|
15.70
|
15.70
|
16.09
|
14.11
|
5,264,300
|
|
|
12/29/2021
|
+1.00 / +6.67%
|
15.15
|
16.00
|
14.80
|
16.00
|
15.64
|
14.38
|
7,412,500
|
|
|
12/28/2021
|
+0.50 / +3.45%
|
14.40
|
15.25
|
14.30
|
15.00
|
14.84
|
13.48
|
5,130,700
|
|
|
12/27/2021
|
+0.20 / +1.40%
|
14.60
|
14.75
|
14.10
|
14.50
|
14.42
|
13.03
|
3,547,100
|
|
|
12/24/2021
|
-0.10 / -0.69%
|
14.40
|
14.65
|
14.05
|
14.30
|
14.24
|
12.85
|
1,979,100
|
|
|
12/23/2021
|
-0.35 / -2.37%
|
14.65
|
14.90
|
13.90
|
14.40
|
14.48
|
12.94
|
3,685,700
|
|
|
12/22/2021
|
-0.20 / -1.34%
|
15.00
|
15.30
|
14.00
|
14.75
|
14.77
|
13.26
|
4,711,400
|
|
|
12/21/2021
|
+0.15 / +1.01%
|
14.75
|
15.20
|
14.55
|
14.95
|
14.84
|
13.44
|
5,380,900
|
|
|
12/20/2021
|
0.00 / 0.00%
|
15.00
|
15.25
|
14.30
|
14.80
|
14.89
|
13.30
|
5,493,700
|
|
|
12/17/2021
|
+0.95 / +6.86%
|
14.00
|
14.80
|
13.90
|
14.80
|
14.65
|
13.30
|
7,591,900
|
|
|
12/16/2021
|
-0.25 / -1.77%
|
14.00
|
14.10
|
13.75
|
13.85
|
13.90
|
12.45
|
2,069,300
|
|
|
12/15/2021
|
+0.10 / +0.71%
|
13.95
|
14.25
|
13.60
|
14.10
|
13.98
|
12.67
|
3,587,400
|
|
|
12/14/2021
|
-0.10 / -0.71%
|
14.15
|
14.40
|
13.70
|
14.00
|
14.01
|
12.58
|
3,586,000
|
|
|
12/13/2021
|
-0.20 / -1.40%
|
14.05
|
14.45
|
13.45
|
14.10
|
13.89
|
12.67
|
6,218,700
|
|
|
12/10/2021
|
-0.45 / -3.05%
|
14.70
|
14.80
|
13.75
|
14.30
|
13.95
|
12.85
|
9,418,200
|
|
|
12/9/2021
|
-0.25 / -1.67%
|
15.15
|
15.20
|
14.10
|
14.75
|
14.73
|
13.26
|
3,077,500
|
|
|
12/8/2021
|
+0.20 / +1.35%
|
13.80
|
15.00
|
13.80
|
15.00
|
14.05
|
13.48
|
12,068,900
|
|
|
12/7/2021
|
-1.10 / -6.92%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.30
|
711,400
|
|
|
12/6/2021
|
-1.15 / -6.74%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.29
|
4,791,600
|
|
|
12/3/2021
|
-1.25 / -6.83%
|
18.30
|
18.35
|
17.05
|
17.05
|
17.39
|
15.32
|
2,304,700
|
|
|
12/2/2021
|
-0.30 / -1.61%
|
18.80
|
19.20
|
18.15
|
18.30
|
18.62
|
16.45
|
5,940,500
|
|
|
12/1/2021
|
+0.10 / +0.54%
|
18.55
|
18.80
|
18.00
|
18.60
|
18.38
|
16.72
|
5,479,900
|
|
|
11/30/2021
|
+0.35 / +1.93%
|
18.15
|
18.50
|
17.60
|
18.50
|
18.14
|
16.63
|
8,291,500
|
|
|
11/29/2021
|
+0.90 / +5.22%
|
16.95
|
18.15
|
16.65
|
18.15
|
17.28
|
16.31
|
7,212,300
|
|
|
11/26/2021
|
+0.35 / +2.07%
|
17.30
|
17.55
|
16.60
|
17.25
|
17.25
|
15.50
|
6,719,100
|
|
|
11/25/2021
|
+1.10 / +6.96%
|
15.90
|
16.90
|
15.75
|
16.90
|
16.51
|
15.19
|
11,859,800
|
|
|
11/24/2021
|
+0.20 / +1.28%
|
15.75
|
16.20
|
15.55
|
15.80
|
15.87
|
14.20
|
8,023,400
|
|
|
11/23/2021
|
+0.30 / +1.96%
|
14.30
|
15.75
|
14.30
|
15.60
|
15.01
|
14.02
|
6,950,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|