|
|
Closing price on 10/16/2015
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
1,194,240 |
| Split-adjusted Price |
10.34 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2015
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.59
|
10.34
|
1,194,240
|
|
|
10/15/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.62
|
10.43
|
783,010
|
|
|
10/14/2015
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.61
|
10.43
|
400,280
|
|
|
10/13/2015
|
+0.40 / +3.54%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.63
|
10.52
|
1,184,840
|
|
|
10/12/2015
|
-0.70 / -5.83%
|
12.00
|
12.10
|
11.30
|
11.30
|
11.77
|
10.16
|
867,350
|
|
|
10/9/2015
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.70
|
12.00
|
11.96
|
10.79
|
1,080,180
|
|
|
10/8/2015
|
+0.50 / +4.39%
|
11.20
|
12.00
|
11.20
|
11.90
|
11.59
|
10.70
|
1,966,420
|
|
|
10/7/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.35
|
10.25
|
776,330
|
|
|
10/6/2015
|
+0.10 / +0.88%
|
11.40
|
11.50
|
10.90
|
11.40
|
11.23
|
10.25
|
728,910
|
|
|
10/5/2015
|
-0.70 / -5.83%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.21
|
10.16
|
6,124,680
|
|
|
10/2/2015
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.79
|
217,370
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|