|
|
Closing price on 10/20/2010
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
15.90 |
| Volume |
43,990 |
| Split-adjusted Price |
4.12 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2010
|
-0.80 / -4.79%
|
16.70
|
16.70
|
15.90
|
15.90
|
15.90
|
4.12
|
43,990
|
|
|
10/19/2010
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.30
|
16.70
|
16.70
|
4.32
|
1,980
|
|
|
10/18/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.80
|
4.35
|
35,320
|
|
|
10/15/2010
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.35
|
3,050
|
|
|
10/14/2010
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
4.38
|
10,610
|
|
|
10/13/2010
|
0.00 / 0.00%
|
16.30
|
17.00
|
16.30
|
17.00
|
17.00
|
4.40
|
15,500
|
|
|
10/12/2010
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.00
|
4.40
|
17,400
|
|
|
10/11/2010
|
0.00 / 0.00%
|
17.20
|
17.40
|
16.80
|
17.20
|
17.20
|
4.45
|
30,790
|
|
|
10/8/2010
|
-0.90 / -4.97%
|
17.40
|
18.10
|
17.20
|
17.20
|
17.20
|
4.45
|
26,120
|
|
|
10/7/2010
|
+0.40 / +2.26%
|
17.50
|
18.20
|
17.50
|
18.10
|
18.10
|
4.69
|
15,100
|
|
|
10/6/2010
|
+0.80 / +4.73%
|
16.90
|
17.70
|
16.80
|
17.70
|
17.70
|
4.58
|
40,070
|
|
|
10/5/2010
|
+0.20 / +1.20%
|
16.10
|
17.30
|
16.10
|
16.90
|
16.90
|
4.38
|
37,220
|
|
|
10/4/2010
|
-0.80 / -4.57%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.70
|
4.32
|
44,040
|
|
|
10/1/2010
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.50
|
17.50
|
17.50
|
4.53
|
19,810
|
|
|
9/30/2010
|
-0.30 / -1.69%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.50
|
4.53
|
18,250
|
|
|
9/29/2010
|
-0.30 / -1.66%
|
18.50
|
18.50
|
17.80
|
17.80
|
17.80
|
4.61
|
50,950
|
|
|
9/28/2010
|
+0.10 / +0.56%
|
18.80
|
18.80
|
18.00
|
18.10
|
18.10
|
4.69
|
37,730
|
|
|
9/27/2010
|
-0.50 / -2.70%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
4.66
|
38,610
|
|
|
9/24/2010
|
+0.30 / +1.65%
|
18.80
|
18.80
|
18.00
|
18.50
|
18.50
|
4.79
|
29,080
|
|
|
9/23/2010
|
-0.80 / -4.21%
|
18.50
|
19.00
|
18.20
|
18.20
|
18.20
|
4.71
|
57,380
|
|
|
9/22/2010
|
-0.20 / -1.04%
|
18.50
|
19.30
|
18.50
|
19.00
|
19.00
|
4.92
|
37,770
|
|
|
9/21/2010
|
+0.70 / +3.78%
|
18.50
|
19.20
|
18.50
|
19.20
|
19.20
|
4.97
|
160,790
|
|
|
9/20/2010
|
+0.80 / +4.52%
|
18.40
|
18.50
|
18.30
|
18.50
|
18.50
|
4.79
|
115,360
|
|
|
9/17/2010
|
+0.20 / +1.14%
|
17.50
|
17.90
|
17.40
|
17.70
|
17.70
|
4.58
|
59,270
|
|
|
9/16/2010
|
+0.30 / +1.74%
|
17.20
|
17.50
|
16.50
|
17.50
|
17.50
|
4.53
|
31,490
|
|
|
9/15/2010
|
-0.90 / -4.97%
|
17.40
|
18.10
|
17.20
|
17.20
|
17.20
|
4.45
|
130,150
|
|
|
9/14/2010
|
+0.60 / +3.43%
|
17.50
|
18.10
|
16.80
|
18.10
|
18.10
|
4.69
|
128,860
|
|
|
9/13/2010
|
-0.90 / -4.89%
|
17.50
|
18.80
|
17.50
|
17.50
|
17.50
|
4.53
|
65,380
|
|
|
9/10/2010
|
+0.30 / +1.66%
|
18.40
|
19.00
|
18.10
|
18.40
|
18.40
|
4.76
|
203,920
|
|
|
9/9/2010
|
+0.80 / +4.62%
|
18.10
|
18.10
|
17.70
|
18.10
|
18.10
|
4.69
|
149,430
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|