|
Closing price on 10/1/2015
|
|
Open |
12.60 |
High |
12.80 |
Low |
12.60 |
Volume |
53,510 |
Split-adjusted Price |
11.50 |
|
|
TSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/1/2015
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.67
|
11.50
|
53,510
|
|
9/30/2015
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.60
|
12.70
|
12.92
|
11.41
|
32,050
|
|
9/29/2015
|
+0.10 / +0.79%
|
12.40
|
12.80
|
12.40
|
12.70
|
12.61
|
11.41
|
17,450
|
|
9/28/2015
|
-0.50 / -3.82%
|
12.90
|
13.20
|
12.60
|
12.60
|
12.75
|
11.33
|
176,580
|
|
9/25/2015
|
-0.40 / -2.96%
|
13.40
|
13.50
|
13.10
|
13.10
|
13.21
|
11.77
|
204,820
|
|
9/24/2015
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.51
|
12.13
|
112,620
|
|
9/23/2015
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.61
|
12.22
|
148,690
|
|
9/22/2015
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.60
|
12.22
|
109,170
|
|
9/21/2015
|
-0.30 / -2.13%
|
14.00
|
14.10
|
13.50
|
13.80
|
13.75
|
12.40
|
368,290
|
|
9/18/2015
|
+0.70 / +5.22%
|
13.50
|
14.30
|
13.40
|
14.10
|
13.86
|
12.67
|
304,540
|
|
9/17/2015
|
+0.20 / +1.52%
|
13.30
|
13.40
|
13.20
|
13.40
|
13.28
|
12.04
|
111,700
|
|
9/16/2015
|
+0.10 / +0.76%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.13
|
11.86
|
78,920
|
|
9/15/2015
|
-0.30 / -2.24%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.20
|
11.77
|
136,340
|
|
9/14/2015
|
-0.10 / -0.74%
|
13.40
|
13.60
|
13.30
|
13.40
|
13.39
|
12.04
|
134,670
|
|
9/11/2015
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.46
|
12.13
|
130,910
|
|
9/10/2015
|
-0.10 / -0.73%
|
13.50
|
13.70
|
13.40
|
13.60
|
13.56
|
12.22
|
101,630
|
|
9/9/2015
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.60
|
12.31
|
148,750
|
|
9/8/2015
|
+0.20 / +1.49%
|
13.30
|
13.90
|
13.30
|
13.60
|
13.45
|
12.22
|
169,500
|
|
9/7/2015
|
-0.10 / -0.74%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.45
|
12.04
|
142,900
|
|
9/4/2015
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.30
|
13.50
|
13.44
|
12.13
|
96,970
|
|
9/3/2015
|
-0.40 / -2.88%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.70
|
12.13
|
146,650
|
|
9/1/2015
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.70
|
13.90
|
13.90
|
12.49
|
183,650
|
|
8/31/2015
|
-0.70 / -4.79%
|
14.50
|
14.60
|
13.90
|
13.90
|
14.18
|
12.49
|
178,010
|
|
8/28/2015
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.40
|
14.60
|
14.56
|
13.12
|
238,080
|
|
8/27/2015
|
+0.20 / +1.39%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.76
|
13.12
|
415,850
|
|
8/26/2015
|
+0.90 / +6.67%
|
13.60
|
14.40
|
13.60
|
14.40
|
14.26
|
12.94
|
414,000
|
|
8/25/2015
|
-0.40 / -2.88%
|
13.40
|
13.50
|
13.10
|
13.50
|
13.31
|
12.13
|
339,910
|
|
8/24/2015
|
-0.20 / -1.42%
|
13.90
|
14.00
|
13.20
|
13.90
|
13.66
|
12.49
|
721,110
|
|
8/21/2015
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.70
|
14.10
|
14.08
|
12.67
|
1,124,580
|
|
8/20/2015
|
-0.30 / -2.08%
|
14.40
|
14.60
|
14.10
|
14.10
|
14.29
|
12.67
|
250,340
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:10:02 PM
|
|
|
|
|