|
|
Closing price on 10/21/2011
|
|
| Open |
15.70 |
| High |
16.10 |
| Low |
15.40 |
| Volume |
58,640 |
| Split-adjusted Price |
4.41 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2011
|
+0.70 / +4.55%
|
15.70
|
16.10
|
15.40
|
16.10
|
16.10
|
4.41
|
58,640
|
|
|
10/20/2011
|
+0.60 / +4.05%
|
14.60
|
15.40
|
14.50
|
15.40
|
15.40
|
4.22
|
92,930
|
|
|
10/19/2011
|
+0.40 / +2.78%
|
14.00
|
14.90
|
14.00
|
14.80
|
14.80
|
4.06
|
68,460
|
|
|
10/18/2011
|
+0.50 / +3.60%
|
13.60
|
14.40
|
13.40
|
14.40
|
14.40
|
3.95
|
46,110
|
|
|
10/17/2011
|
-0.60 / -4.14%
|
14.50
|
14.50
|
13.90
|
13.90
|
13.90
|
3.81
|
37,630
|
|
|
10/14/2011
|
+0.30 / +2.11%
|
14.90
|
14.90
|
14.00
|
14.50
|
14.50
|
3.98
|
82,100
|
|
|
10/13/2011
|
+0.60 / +4.41%
|
14.10
|
14.20
|
13.60
|
14.20
|
14.20
|
3.89
|
54,340
|
|
|
10/12/2011
|
+0.60 / +4.62%
|
13.00
|
13.60
|
12.80
|
13.60
|
13.60
|
3.73
|
64,010
|
|
|
10/11/2011
|
+0.30 / +2.36%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
3.56
|
4,850
|
|
|
10/10/2011
|
+0.10 / +0.79%
|
12.60
|
13.00
|
12.50
|
12.70
|
12.70
|
3.48
|
15,790
|
|
|
10/7/2011
|
-0.30 / -2.33%
|
13.30
|
13.30
|
12.60
|
12.60
|
12.60
|
3.46
|
1,600
|
|
|
10/6/2011
|
+0.60 / +4.88%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.90
|
3.54
|
12,010
|
|
|
10/5/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.30
|
3.37
|
2,440
|
|
|
10/4/2011
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.30
|
12.30
|
3.37
|
5,140
|
|
|
10/3/2011
|
-0.20 / -1.60%
|
12.50
|
12.70
|
12.30
|
12.30
|
12.30
|
3.37
|
15,150
|
|
|
9/30/2011
|
-0.20 / -1.57%
|
12.40
|
12.70
|
12.40
|
12.50
|
12.50
|
3.43
|
22,930
|
|
|
9/29/2011
|
-0.10 / -0.78%
|
12.50
|
12.70
|
12.30
|
12.70
|
12.70
|
3.48
|
17,970
|
|
|
9/28/2011
|
-0.30 / -2.29%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.80
|
3.51
|
17,770
|
|
|
9/27/2011
|
+0.20 / +1.55%
|
13.10
|
13.10
|
12.70
|
13.10
|
13.10
|
3.59
|
3,180
|
|
|
9/26/2011
|
-0.10 / -0.77%
|
12.60
|
13.00
|
12.60
|
12.90
|
12.90
|
3.54
|
8,480
|
|
|
9/23/2011
|
-0.10 / -0.76%
|
12.50
|
13.20
|
12.50
|
13.00
|
13.00
|
3.56
|
6,860
|
|
|
9/22/2011
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.10
|
3.59
|
27,210
|
|
|
9/21/2011
|
+0.20 / +1.57%
|
13.10
|
13.30
|
12.50
|
12.90
|
12.90
|
3.54
|
1,260
|
|
|
9/20/2011
|
-0.60 / -4.51%
|
12.80
|
13.10
|
12.70
|
12.70
|
12.70
|
3.48
|
37,030
|
|
|
9/19/2011
|
+0.40 / +3.10%
|
12.50
|
13.30
|
12.40
|
13.30
|
13.30
|
3.65
|
28,630
|
|
|
9/16/2011
|
-0.60 / -4.44%
|
13.00
|
13.20
|
12.90
|
12.90
|
12.90
|
3.54
|
26,760
|
|
|
9/15/2011
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.00
|
13.50
|
13.50
|
3.70
|
39,080
|
|
|
9/14/2011
|
-0.40 / -2.88%
|
13.70
|
14.10
|
13.50
|
13.50
|
13.50
|
3.70
|
70,650
|
|
|
9/13/2011
|
+0.60 / +4.51%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.90
|
3.81
|
159,620
|
|
|
9/12/2011
|
-0.30 / -2.21%
|
13.30
|
13.80
|
13.10
|
13.30
|
13.30
|
3.65
|
71,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|