|
|
Closing price on 1/9/2024
|
|
| Open |
3.86 |
| High |
3.88 |
| Low |
3.79 |
| Volume |
980,500 |
| Split-adjusted Price |
3.80 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2024
|
-0.05 / -1.30%
|
3.86
|
3.88
|
3.79
|
3.80
|
3.83
|
3.80
|
980,500
|
|
|
1/8/2024
|
0.00 / 0.00%
|
3.85
|
3.91
|
3.85
|
3.85
|
3.87
|
3.85
|
857,800
|
|
|
1/5/2024
|
-0.03 / -0.77%
|
3.90
|
3.90
|
3.80
|
3.85
|
3.85
|
3.85
|
1,325,000
|
|
|
1/4/2024
|
-0.10 / -2.51%
|
4.08
|
4.08
|
3.86
|
3.88
|
3.93
|
3.88
|
1,603,900
|
|
|
1/3/2024
|
+0.08 / +2.05%
|
3.92
|
4.07
|
3.86
|
3.98
|
3.99
|
3.98
|
2,479,000
|
|
|
1/2/2024
|
+0.16 / +4.28%
|
3.79
|
3.97
|
3.76
|
3.90
|
3.86
|
3.90
|
2,764,200
|
|
|
12/29/2023
|
+0.03 / +0.81%
|
3.72
|
3.76
|
3.72
|
3.74
|
3.74
|
3.74
|
445,200
|
|
|
12/28/2023
|
0.00 / 0.00%
|
3.74
|
3.75
|
3.71
|
3.71
|
3.73
|
3.71
|
511,800
|
|
|
12/27/2023
|
-0.02 / -0.54%
|
3.75
|
3.77
|
3.71
|
3.71
|
3.74
|
3.71
|
497,500
|
|
|
12/26/2023
|
+0.01 / +0.27%
|
3.73
|
3.76
|
3.72
|
3.73
|
3.73
|
3.73
|
478,300
|
|
|
12/25/2023
|
0.00 / 0.00%
|
3.75
|
3.77
|
3.71
|
3.72
|
3.74
|
3.72
|
697,900
|
|
|
12/22/2023
|
-0.02 / -0.53%
|
3.75
|
3.78
|
3.70
|
3.72
|
3.73
|
3.72
|
590,800
|
|
|
12/21/2023
|
-0.05 / -1.32%
|
3.79
|
3.79
|
3.74
|
3.74
|
3.76
|
3.74
|
422,700
|
|
|
12/20/2023
|
0.00 / 0.00%
|
3.84
|
3.84
|
3.76
|
3.79
|
3.79
|
3.79
|
351,800
|
|
|
12/19/2023
|
+0.07 / +1.88%
|
3.75
|
3.88
|
3.73
|
3.79
|
3.79
|
3.79
|
804,400
|
|
|
12/18/2023
|
0.00 / 0.00%
|
3.71
|
3.78
|
3.69
|
3.72
|
3.74
|
3.72
|
754,800
|
|
|
12/15/2023
|
-0.04 / -1.06%
|
3.75
|
3.79
|
3.71
|
3.72
|
3.75
|
3.72
|
606,700
|
|
|
12/14/2023
|
-0.02 / -0.53%
|
3.81
|
3.83
|
3.75
|
3.76
|
3.79
|
3.76
|
672,700
|
|
|
12/13/2023
|
-0.07 / -1.82%
|
3.87
|
3.91
|
3.77
|
3.78
|
3.84
|
3.78
|
1,175,500
|
|
|
12/12/2023
|
+0.06 / +1.58%
|
3.82
|
3.88
|
3.78
|
3.85
|
3.83
|
3.85
|
1,317,200
|
|
|
12/11/2023
|
-0.07 / -1.81%
|
3.87
|
3.87
|
3.77
|
3.79
|
3.81
|
3.79
|
916,300
|
|
|
12/8/2023
|
-0.04 / -1.03%
|
3.94
|
3.97
|
3.82
|
3.86
|
3.88
|
3.86
|
835,300
|
|
|
12/7/2023
|
+0.07 / +1.83%
|
3.82
|
3.93
|
3.76
|
3.90
|
3.87
|
3.90
|
2,632,000
|
|
|
12/6/2023
|
+0.08 / +2.13%
|
3.73
|
3.84
|
3.73
|
3.83
|
3.81
|
3.83
|
1,280,000
|
|
|
12/5/2023
|
-0.02 / -0.53%
|
3.78
|
3.82
|
3.74
|
3.75
|
3.77
|
3.75
|
807,700
|
|
|
12/4/2023
|
+0.13 / +3.57%
|
3.67
|
3.80
|
3.65
|
3.77
|
3.73
|
3.77
|
1,277,000
|
|
|
12/1/2023
|
+0.01 / +0.28%
|
3.64
|
3.64
|
3.60
|
3.64
|
3.62
|
3.64
|
776,400
|
|
|
11/30/2023
|
-0.01 / -0.27%
|
3.64
|
3.71
|
3.63
|
3.63
|
3.65
|
3.63
|
921,900
|
|
|
11/29/2023
|
+0.02 / +0.55%
|
3.69
|
3.69
|
3.62
|
3.64
|
3.65
|
3.64
|
519,100
|
|
|
11/28/2023
|
-0.04 / -1.09%
|
3.67
|
3.69
|
3.55
|
3.62
|
3.62
|
3.62
|
609,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|