|
|
Closing price on 10/16/2020
|
|
| Open |
2.78 |
| High |
2.79 |
| Low |
2.74 |
| Volume |
427,920 |
| Split-adjusted Price |
2.49 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2020
|
-0.01 / -0.36%
|
2.78
|
2.79
|
2.74
|
2.77
|
2.76
|
2.49
|
427,920
|
|
|
10/15/2020
|
-0.03 / -1.07%
|
2.82
|
2.82
|
2.75
|
2.78
|
2.78
|
2.50
|
515,840
|
|
|
10/14/2020
|
-0.02 / -0.71%
|
2.80
|
2.84
|
2.80
|
2.81
|
2.82
|
2.53
|
290,210
|
|
|
10/13/2020
|
-0.01 / -0.35%
|
2.81
|
2.86
|
2.79
|
2.83
|
2.81
|
2.54
|
459,320
|
|
|
10/12/2020
|
-0.02 / -0.70%
|
2.85
|
2.90
|
2.77
|
2.84
|
2.84
|
2.55
|
725,160
|
|
|
10/9/2020
|
-0.03 / -1.04%
|
2.91
|
2.91
|
2.85
|
2.86
|
2.88
|
2.57
|
448,400
|
|
|
10/8/2020
|
-0.09 / -3.02%
|
3.03
|
3.05
|
2.85
|
2.89
|
2.94
|
2.60
|
568,450
|
|
|
10/7/2020
|
+0.04 / +1.36%
|
2.94
|
3.08
|
2.85
|
2.98
|
2.99
|
2.68
|
1,747,050
|
|
|
10/6/2020
|
+0.07 / +2.44%
|
2.89
|
2.95
|
2.80
|
2.94
|
2.88
|
2.64
|
849,480
|
|
|
10/5/2020
|
+0.06 / +2.14%
|
2.84
|
2.88
|
2.78
|
2.87
|
2.85
|
2.58
|
752,010
|
|
|
10/2/2020
|
-0.04 / -1.40%
|
2.85
|
2.89
|
2.67
|
2.81
|
2.82
|
2.53
|
512,380
|
|
|
10/1/2020
|
+0.03 / +1.06%
|
2.83
|
2.90
|
2.82
|
2.85
|
2.85
|
2.56
|
414,730
|
|
|
9/30/2020
|
+0.05 / +1.81%
|
2.80
|
2.84
|
2.74
|
2.82
|
2.77
|
2.53
|
670,050
|
|
|
9/29/2020
|
-0.05 / -1.77%
|
2.80
|
2.89
|
2.77
|
2.77
|
2.82
|
2.49
|
1,188,630
|
|
|
9/28/2020
|
-0.08 / -2.76%
|
2.88
|
2.95
|
2.82
|
2.82
|
2.86
|
2.53
|
1,009,720
|
|
|
9/25/2020
|
-0.04 / -1.36%
|
2.93
|
2.95
|
2.87
|
2.90
|
2.91
|
2.61
|
516,250
|
|
|
9/24/2020
|
-0.03 / -1.01%
|
2.98
|
2.98
|
2.92
|
2.94
|
2.95
|
2.64
|
516,730
|
|
|
9/23/2020
|
+0.05 / +1.71%
|
2.92
|
2.98
|
2.91
|
2.97
|
2.94
|
2.67
|
519,950
|
|
|
9/22/2020
|
-0.06 / -2.01%
|
2.98
|
2.98
|
2.91
|
2.92
|
2.93
|
2.62
|
573,780
|
|
|
9/21/2020
|
+0.03 / +1.02%
|
2.95
|
3.00
|
2.90
|
2.98
|
2.95
|
2.68
|
467,780
|
|
|
9/18/2020
|
-0.02 / -0.67%
|
2.97
|
2.97
|
2.90
|
2.95
|
2.94
|
2.65
|
621,560
|
|
|
9/17/2020
|
-0.02 / -0.67%
|
2.99
|
3.04
|
2.90
|
2.97
|
2.99
|
2.67
|
798,270
|
|
|
9/16/2020
|
-0.04 / -1.32%
|
3.06
|
3.07
|
2.98
|
2.99
|
3.01
|
2.69
|
424,440
|
|
|
9/15/2020
|
+0.05 / +1.68%
|
2.98
|
3.15
|
2.95
|
3.03
|
3.04
|
2.72
|
1,848,260
|
|
|
9/14/2020
|
-0.02 / -0.67%
|
2.96
|
3.02
|
2.95
|
2.98
|
2.98
|
2.68
|
899,530
|
|
|
9/11/2020
|
-0.01 / -0.33%
|
3.01
|
3.03
|
2.97
|
3.00
|
3.01
|
2.70
|
746,910
|
|
|
9/10/2020
|
-0.03 / -0.99%
|
3.10
|
3.10
|
3.00
|
3.01
|
3.03
|
2.71
|
642,040
|
|
|
9/9/2020
|
+0.16 / +5.56%
|
2.85
|
3.08
|
2.80
|
3.04
|
3.02
|
2.73
|
2,495,130
|
|
|
9/8/2020
|
+0.03 / +1.05%
|
2.86
|
2.89
|
2.82
|
2.88
|
2.86
|
2.59
|
628,250
|
|
|
9/7/2020
|
+0.06 / +2.15%
|
2.88
|
2.90
|
2.78
|
2.85
|
2.84
|
2.56
|
727,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|