|
|
Closing price on 10/10/2016
|
|
| Open |
3.37 |
| High |
3.45 |
| Low |
3.36 |
| Volume |
621,420 |
| Split-adjusted Price |
3.09 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2016
|
+0.06 / +1.78%
|
3.37
|
3.45
|
3.36
|
3.44
|
3.41
|
3.09
|
621,420
|
|
|
10/7/2016
|
-0.05 / -1.46%
|
3.42
|
3.44
|
3.38
|
3.38
|
3.41
|
3.04
|
852,500
|
|
|
10/6/2016
|
+0.14 / +4.26%
|
3.29
|
3.49
|
3.29
|
3.43
|
3.43
|
3.08
|
1,470,540
|
|
|
10/5/2016
|
0.00 / 0.00%
|
3.27
|
3.31
|
3.25
|
3.29
|
3.28
|
2.96
|
513,760
|
|
|
10/4/2016
|
-0.10 / -2.95%
|
3.33
|
3.39
|
3.29
|
3.29
|
3.33
|
2.96
|
637,550
|
|
|
10/3/2016
|
+0.22 / +6.94%
|
3.30
|
3.39
|
3.24
|
3.39
|
3.34
|
3.05
|
1,766,990
|
|
|
9/30/2016
|
+0.03 / +0.96%
|
3.18
|
3.18
|
3.02
|
3.17
|
3.09
|
2.85
|
1,417,050
|
|
|
9/29/2016
|
-0.13 / -3.98%
|
3.23
|
3.31
|
3.12
|
3.14
|
3.21
|
2.82
|
919,610
|
|
|
9/28/2016
|
-0.09 / -2.68%
|
3.31
|
3.35
|
3.25
|
3.27
|
3.26
|
2.94
|
439,530
|
|
|
9/27/2016
|
-0.07 / -2.04%
|
3.42
|
3.43
|
3.30
|
3.36
|
3.36
|
3.02
|
495,160
|
|
|
9/26/2016
|
-0.06 / -1.72%
|
3.48
|
3.49
|
3.42
|
3.43
|
3.45
|
3.08
|
368,670
|
|
|
9/23/2016
|
+0.04 / +1.16%
|
3.45
|
3.54
|
3.45
|
3.49
|
3.48
|
3.14
|
897,180
|
|
|
9/22/2016
|
+0.04 / +1.17%
|
3.45
|
3.54
|
3.40
|
3.45
|
3.49
|
3.10
|
704,450
|
|
|
9/21/2016
|
-0.03 / -0.87%
|
3.41
|
3.49
|
3.40
|
3.41
|
3.42
|
3.06
|
648,520
|
|
|
9/20/2016
|
+0.05 / +1.47%
|
3.50
|
3.51
|
3.39
|
3.44
|
3.45
|
3.09
|
1,073,860
|
|
|
9/19/2016
|
+0.22 / +6.94%
|
3.20
|
3.39
|
3.19
|
3.39
|
3.35
|
3.05
|
1,383,240
|
|
|
9/16/2016
|
-0.04 / -1.25%
|
3.10
|
3.22
|
3.06
|
3.17
|
3.13
|
2.85
|
830,330
|
|
|
9/15/2016
|
-0.24 / -6.96%
|
3.22
|
3.43
|
3.21
|
3.21
|
3.22
|
2.89
|
2,733,820
|
|
|
9/14/2016
|
-0.25 / -6.76%
|
3.65
|
3.70
|
3.45
|
3.45
|
3.50
|
3.10
|
1,803,610
|
|
|
9/13/2016
|
-0.16 / -4.15%
|
3.90
|
3.93
|
3.70
|
3.70
|
3.77
|
3.33
|
566,380
|
|
|
9/12/2016
|
-0.14 / -3.50%
|
3.91
|
3.99
|
3.86
|
3.86
|
3.91
|
3.47
|
663,820
|
|
|
9/9/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.02
|
3.60
|
541,770
|
|
|
9/8/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.99
|
3.60
|
449,880
|
|
|
9/7/2016
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
3.60
|
409,470
|
|
|
9/6/2016
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.02
|
3.69
|
606,170
|
|
|
9/5/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.92
|
3.51
|
338,700
|
|
|
9/1/2016
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.97
|
3.51
|
1,043,360
|
|
|
8/31/2016
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.05
|
3.60
|
535,930
|
|
|
8/30/2016
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.04
|
3.69
|
658,780
|
|
|
8/29/2016
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.15
|
3.69
|
729,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|