|
|
Closing price on 10/12/2012
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
21,490 |
| Split-adjusted Price |
1.62 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
1.62
|
21,490
|
|
|
10/11/2012
|
+0.10 / +1.72%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
1.62
|
17,220
|
|
|
10/10/2012
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
1.59
|
15,700
|
|
|
10/9/2012
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
1.59
|
11,140
|
|
|
10/8/2012
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
1.56
|
15,320
|
|
|
10/5/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.50
|
5.70
|
5.70
|
1.56
|
860
|
|
|
10/4/2012
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
1.56
|
2,810
|
|
|
10/3/2012
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
1.62
|
26,130
|
|
|
10/2/2012
|
+0.10 / +1.79%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
1.56
|
6,600
|
|
|
10/1/2012
|
-0.10 / -1.75%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
1.54
|
24,110
|
|
|
9/28/2012
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
1.56
|
52,410
|
|
|
9/27/2012
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.50
|
1.51
|
6,880
|
|
|
9/26/2012
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1.51
|
10,830
|
|
|
9/25/2012
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.40
|
1.48
|
550
|
|
|
9/24/2012
|
-0.10 / -1.75%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
1.54
|
6,500
|
|
|
9/21/2012
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
1.56
|
7,600
|
|
|
9/20/2012
|
-0.20 / -3.45%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.60
|
1.54
|
28,150
|
|
|
9/19/2012
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
1.59
|
30,750
|
|
|
9/18/2012
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
1.62
|
17,630
|
|
|
9/17/2012
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
1.70
|
5,040
|
|
|
9/14/2012
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
1.67
|
12,050
|
|
|
9/13/2012
|
-0.20 / -3.28%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
1.62
|
7,460
|
|
|
9/12/2012
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
1.67
|
2,300
|
|
|
9/11/2012
|
-0.30 / -4.76%
|
6.00
|
6.30
|
6.00
|
6.00
|
6.00
|
1.65
|
6,000
|
|
|
9/10/2012
|
-0.30 / -4.55%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
1.73
|
35,050
|
|
|
9/7/2012
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
1.81
|
9,080
|
|
|
9/6/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
1.84
|
220
|
|
|
9/5/2012
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.70
|
1.84
|
6,620
|
|
|
9/4/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
1.81
|
30,870
|
|
|
8/31/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.40
|
6.60
|
6.60
|
1.81
|
2,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|