|
|
Closing price on 10/26/2023
|
|
| Open |
3.58 |
| High |
3.64 |
| Low |
3.43 |
| Volume |
2,418,200 |
| Split-adjusted Price |
3.43 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2023
|
-0.25 / -6.79%
|
3.58
|
3.64
|
3.43
|
3.43
|
3.45
|
3.43
|
2,418,200
|
|
|
10/25/2023
|
+0.05 / +1.38%
|
3.68
|
3.73
|
3.66
|
3.68
|
3.69
|
3.68
|
620,800
|
|
|
10/24/2023
|
0.00 / 0.00%
|
3.68
|
3.68
|
3.61
|
3.63
|
3.64
|
3.63
|
568,200
|
|
|
10/23/2023
|
-0.01 / -0.27%
|
3.67
|
3.69
|
3.60
|
3.63
|
3.64
|
3.63
|
720,900
|
|
|
10/20/2023
|
+0.08 / +2.25%
|
3.59
|
3.64
|
3.41
|
3.64
|
3.56
|
3.64
|
1,007,900
|
|
|
10/19/2023
|
-0.07 / -1.93%
|
3.63
|
3.70
|
3.52
|
3.56
|
3.61
|
3.56
|
973,600
|
|
|
10/18/2023
|
-0.19 / -4.97%
|
3.80
|
3.84
|
3.56
|
3.63
|
3.71
|
3.63
|
1,525,000
|
|
|
10/17/2023
|
-0.08 / -2.05%
|
3.94
|
3.94
|
3.82
|
3.82
|
3.89
|
3.82
|
892,300
|
|
|
10/16/2023
|
-0.08 / -2.01%
|
3.98
|
3.99
|
3.88
|
3.90
|
3.93
|
3.90
|
984,000
|
|
|
10/13/2023
|
-0.07 / -1.73%
|
3.98
|
4.00
|
3.88
|
3.98
|
3.94
|
3.98
|
1,979,900
|
|
|
10/12/2023
|
+0.05 / +1.25%
|
4.01
|
4.09
|
4.01
|
4.05
|
4.05
|
4.05
|
1,032,600
|
|
|
10/11/2023
|
+0.04 / +1.01%
|
3.99
|
4.03
|
3.93
|
4.00
|
3.98
|
4.00
|
973,600
|
|
|
10/10/2023
|
+0.10 / +2.59%
|
3.90
|
3.99
|
3.89
|
3.96
|
3.95
|
3.96
|
1,210,100
|
|
|
10/9/2023
|
+0.08 / +2.12%
|
3.78
|
3.87
|
3.78
|
3.86
|
3.83
|
3.86
|
876,600
|
|
|
10/6/2023
|
-0.02 / -0.53%
|
3.81
|
3.87
|
3.76
|
3.78
|
3.80
|
3.78
|
964,700
|
|
|
10/5/2023
|
0.00 / 0.00%
|
3.88
|
3.90
|
3.79
|
3.80
|
3.85
|
3.80
|
760,200
|
|
|
10/4/2023
|
-0.06 / -1.55%
|
3.72
|
3.88
|
3.72
|
3.80
|
3.83
|
3.80
|
1,851,600
|
|
|
10/3/2023
|
-0.29 / -6.99%
|
4.12
|
4.12
|
3.86
|
3.86
|
3.96
|
3.86
|
2,209,700
|
|
|
10/2/2023
|
+0.05 / +1.22%
|
4.13
|
4.20
|
4.09
|
4.15
|
4.15
|
4.15
|
849,400
|
|
|
9/29/2023
|
+0.13 / +3.27%
|
4.04
|
4.14
|
4.02
|
4.10
|
4.07
|
4.10
|
1,238,200
|
|
|
9/28/2023
|
-0.01 / -0.25%
|
4.02
|
4.05
|
3.93
|
3.97
|
4.00
|
3.97
|
1,068,600
|
|
|
9/27/2023
|
-0.02 / -0.50%
|
3.89
|
4.06
|
3.78
|
3.98
|
3.89
|
3.98
|
2,484,000
|
|
|
9/26/2023
|
-0.24 / -5.66%
|
4.20
|
4.28
|
4.00
|
4.00
|
4.14
|
4.00
|
2,120,800
|
|
|
9/25/2023
|
-0.31 / -6.81%
|
4.56
|
4.64
|
4.24
|
4.24
|
4.42
|
4.24
|
2,802,300
|
|
|
9/22/2023
|
-0.22 / -4.61%
|
4.67
|
4.77
|
4.46
|
4.55
|
4.59
|
4.55
|
2,803,300
|
|
|
9/21/2023
|
-0.08 / -1.65%
|
4.90
|
4.90
|
4.77
|
4.77
|
4.83
|
4.77
|
1,578,900
|
|
|
9/20/2023
|
+0.25 / +5.43%
|
4.59
|
4.85
|
4.58
|
4.85
|
4.72
|
4.85
|
1,724,100
|
|
|
9/19/2023
|
-0.05 / -1.08%
|
4.58
|
4.71
|
4.51
|
4.60
|
4.59
|
4.60
|
2,542,600
|
|
|
9/18/2023
|
-0.15 / -3.13%
|
4.75
|
4.78
|
4.65
|
4.65
|
4.70
|
4.65
|
2,604,000
|
|
|
9/15/2023
|
-0.03 / -0.62%
|
4.90
|
4.99
|
4.73
|
4.80
|
4.82
|
4.80
|
3,080,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|