|
Closing price on 10/22/2025
|
|
| Open |
2.84 |
| High |
2.88 |
| Low |
2.83 |
| Volume |
270,300 |
| Split-adjusted Price |
2.88 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2025
|
+0.02 / +0.70%
|
2.84
|
2.88
|
2.83
|
2.88
|
2.85
|
2.88
|
270,300
|
|
|
10/21/2025
|
0.00 / 0.00%
|
2.86
|
2.88
|
2.79
|
2.86
|
2.83
|
2.86
|
429,100
|
|
|
10/20/2025
|
-0.14 / -4.67%
|
3.00
|
3.00
|
2.80
|
2.86
|
2.92
|
2.86
|
443,000
|
|
|
10/17/2025
|
-0.03 / -0.99%
|
2.98
|
3.03
|
2.98
|
3.00
|
3.00
|
3.00
|
434,100
|
|
|
10/16/2025
|
0.00 / 0.00%
|
3.03
|
3.04
|
3.00
|
3.03
|
3.02
|
3.03
|
244,100
|
|
|
10/15/2025
|
-0.04 / -1.30%
|
3.09
|
3.09
|
2.86
|
3.03
|
3.00
|
3.03
|
347,500
|
|
|
10/14/2025
|
0.00 / 0.00%
|
3.06
|
3.11
|
3.05
|
3.07
|
3.07
|
3.07
|
201,100
|
|
|
10/13/2025
|
0.00 / 0.00%
|
3.05
|
3.07
|
3.01
|
3.07
|
3.05
|
3.07
|
329,000
|
|
|
10/10/2025
|
0.00 / 0.00%
|
3.07
|
3.13
|
3.07
|
3.07
|
3.08
|
3.07
|
166,900
|
|
|
10/9/2025
|
-0.05 / -1.60%
|
3.15
|
3.15
|
3.07
|
3.07
|
3.11
|
3.07
|
239,500
|
|
|
10/8/2025
|
+0.03 / +0.97%
|
3.13
|
3.13
|
3.07
|
3.12
|
3.10
|
3.12
|
301,600
|
|
|
10/7/2025
|
-0.02 / -0.64%
|
3.06
|
3.14
|
3.06
|
3.09
|
3.08
|
3.09
|
258,700
|
|
|
10/6/2025
|
+0.02 / +0.65%
|
3.13
|
3.15
|
3.09
|
3.11
|
3.11
|
3.11
|
174,100
|
|
|
10/3/2025
|
-0.02 / -0.64%
|
3.11
|
3.12
|
3.07
|
3.09
|
3.09
|
3.09
|
204,000
|
|
|
10/2/2025
|
-0.01 / -0.32%
|
3.14
|
3.14
|
3.11
|
3.11
|
3.11
|
3.11
|
183,300
|
|
|
10/1/2025
|
0.00 / 0.00%
|
3.06
|
3.12
|
3.06
|
3.12
|
3.09
|
3.12
|
192,100
|
|
|
9/30/2025
|
-0.05 / -1.58%
|
3.17
|
3.17
|
3.07
|
3.12
|
3.10
|
3.12
|
514,600
|
|
|
9/29/2025
|
0.00 / 0.00%
|
3.17
|
3.20
|
3.13
|
3.17
|
3.17
|
3.17
|
259,600
|
|
|
9/26/2025
|
+0.01 / +0.32%
|
3.16
|
3.24
|
3.16
|
3.17
|
3.20
|
3.17
|
651,600
|
|
|
9/25/2025
|
-0.02 / -0.63%
|
3.19
|
3.20
|
3.13
|
3.16
|
3.16
|
3.16
|
344,500
|
|
|
9/24/2025
|
-0.02 / -0.63%
|
3.20
|
3.20
|
3.10
|
3.18
|
3.15
|
3.18
|
423,600
|
|
|
9/23/2025
|
0.00 / 0.00%
|
3.18
|
3.24
|
3.17
|
3.20
|
3.20
|
3.20
|
310,900
|
|
|
9/22/2025
|
-0.02 / -0.62%
|
3.19
|
3.25
|
3.16
|
3.20
|
3.20
|
3.20
|
499,600
|
|
|
9/19/2025
|
+0.01 / +0.31%
|
3.21
|
3.27
|
3.20
|
3.22
|
3.22
|
3.22
|
350,200
|
|
|
9/18/2025
|
-0.04 / -1.23%
|
3.25
|
3.33
|
3.21
|
3.21
|
3.26
|
3.21
|
818,800
|
|
|
9/17/2025
|
+0.05 / +1.56%
|
3.24
|
3.30
|
3.20
|
3.25
|
3.25
|
3.25
|
467,800
|
|
|
9/16/2025
|
0.00 / 0.00%
|
3.22
|
3.28
|
3.17
|
3.20
|
3.24
|
3.20
|
789,700
|
|
|
9/15/2025
|
+0.08 / +2.56%
|
3.13
|
3.24
|
3.11
|
3.20
|
3.19
|
3.20
|
642,800
|
|
|
9/12/2025
|
-0.01 / -0.32%
|
3.17
|
3.17
|
3.09
|
3.12
|
3.13
|
3.12
|
160,800
|
|
|
9/11/2025
|
+0.03 / +0.97%
|
3.11
|
3.14
|
3.00
|
3.13
|
3.06
|
3.13
|
387,100
|
|
|