|
|
Closing price on 10/25/2018
|
|
| Open |
1.65 |
| High |
1.65 |
| Low |
1.54 |
| Volume |
248,290 |
| Split-adjusted Price |
1.41 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2018
|
-0.08 / -4.85%
|
1.65
|
1.65
|
1.54
|
1.57
|
1.57
|
1.41
|
248,290
|
|
|
10/24/2018
|
0.00 / 0.00%
|
1.65
|
1.68
|
1.62
|
1.65
|
1.64
|
1.48
|
73,160
|
|
|
10/23/2018
|
-0.03 / -1.79%
|
1.68
|
1.72
|
1.65
|
1.65
|
1.69
|
1.48
|
207,020
|
|
|
10/22/2018
|
-0.02 / -1.18%
|
1.70
|
1.70
|
1.67
|
1.68
|
1.69
|
1.51
|
74,480
|
|
|
10/19/2018
|
0.00 / 0.00%
|
1.70
|
1.71
|
1.69
|
1.70
|
1.70
|
1.53
|
51,520
|
|
|
10/18/2018
|
-0.01 / -0.58%
|
1.72
|
1.74
|
1.68
|
1.70
|
1.71
|
1.53
|
105,750
|
|
|
10/17/2018
|
+0.04 / +2.40%
|
1.68
|
1.73
|
1.68
|
1.71
|
1.70
|
1.54
|
170,990
|
|
|
10/16/2018
|
+0.01 / +0.60%
|
1.68
|
1.69
|
1.66
|
1.67
|
1.67
|
1.50
|
89,760
|
|
|
10/15/2018
|
-0.05 / -2.92%
|
1.70
|
1.70
|
1.65
|
1.66
|
1.68
|
1.49
|
191,230
|
|
|
10/12/2018
|
+0.03 / +1.79%
|
1.66
|
1.71
|
1.63
|
1.71
|
1.68
|
1.54
|
90,090
|
|
|
10/11/2018
|
-0.12 / -6.67%
|
1.79
|
1.79
|
1.68
|
1.68
|
1.70
|
1.51
|
665,300
|
|
|
10/10/2018
|
-0.01 / -0.55%
|
1.81
|
1.83
|
1.80
|
1.80
|
1.81
|
1.62
|
126,230
|
|
|
10/9/2018
|
-0.02 / -1.09%
|
1.83
|
1.84
|
1.81
|
1.81
|
1.81
|
1.63
|
86,610
|
|
|
10/8/2018
|
-0.01 / -0.54%
|
1.86
|
1.86
|
1.82
|
1.83
|
1.83
|
1.64
|
113,290
|
|
|
10/5/2018
|
-0.04 / -2.13%
|
1.88
|
1.88
|
1.83
|
1.84
|
1.85
|
1.65
|
281,100
|
|
|
10/4/2018
|
+0.03 / +1.62%
|
1.89
|
1.90
|
1.85
|
1.88
|
1.88
|
1.69
|
209,620
|
|
|
10/3/2018
|
+0.05 / +2.78%
|
1.82
|
1.85
|
1.81
|
1.85
|
1.84
|
1.66
|
431,780
|
|
|
10/2/2018
|
-0.04 / -2.17%
|
1.80
|
1.83
|
1.80
|
1.80
|
1.81
|
1.62
|
240,560
|
|
|
10/1/2018
|
+0.02 / +1.10%
|
1.82
|
1.85
|
1.80
|
1.84
|
1.83
|
1.65
|
273,200
|
|
|
9/28/2018
|
0.00 / 0.00%
|
1.84
|
1.85
|
1.80
|
1.82
|
1.82
|
1.64
|
226,600
|
|
|
9/27/2018
|
+0.02 / +1.11%
|
1.80
|
1.84
|
1.79
|
1.82
|
1.82
|
1.64
|
157,460
|
|
|
9/26/2018
|
-0.01 / -0.55%
|
1.84
|
1.85
|
1.80
|
1.80
|
1.82
|
1.62
|
296,630
|
|
|
9/25/2018
|
+0.04 / +2.26%
|
1.76
|
1.85
|
1.76
|
1.81
|
1.81
|
1.63
|
452,460
|
|
|
9/24/2018
|
+0.01 / +0.57%
|
1.79
|
1.79
|
1.73
|
1.77
|
1.76
|
1.59
|
146,700
|
|
|
9/21/2018
|
-0.03 / -1.68%
|
1.82
|
1.82
|
1.76
|
1.76
|
1.79
|
1.58
|
327,720
|
|
|
9/20/2018
|
+0.02 / +1.13%
|
1.85
|
1.85
|
1.79
|
1.79
|
1.80
|
1.61
|
81,040
|
|
|
9/19/2018
|
-0.04 / -2.21%
|
1.81
|
1.81
|
1.77
|
1.77
|
1.78
|
1.59
|
285,750
|
|
|
9/18/2018
|
-0.02 / -1.09%
|
1.80
|
1.83
|
1.77
|
1.81
|
1.79
|
1.63
|
180,010
|
|
|
9/17/2018
|
-0.01 / -0.54%
|
1.83
|
1.84
|
1.79
|
1.83
|
1.81
|
1.64
|
143,260
|
|
|
9/14/2018
|
-0.04 / -2.13%
|
1.88
|
1.89
|
1.84
|
1.84
|
1.88
|
1.65
|
53,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|