|
|
Closing price on 10/27/2021
|
|
| Open |
11.20 |
| High |
11.90 |
| Low |
11.20 |
| Volume |
6,696,800 |
| Split-adjusted Price |
10.70 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2021
|
+0.75 / +6.73%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.71
|
10.70
|
6,696,800
|
|
|
10/26/2021
|
+0.05 / +0.45%
|
11.10
|
11.15
|
10.90
|
11.15
|
11.03
|
10.02
|
1,936,600
|
|
|
10/25/2021
|
+0.05 / +0.45%
|
11.05
|
11.40
|
11.00
|
11.10
|
11.15
|
9.98
|
3,061,500
|
|
|
10/22/2021
|
+0.05 / +0.45%
|
11.00
|
11.05
|
10.90
|
11.05
|
10.99
|
9.93
|
1,865,200
|
|
|
10/21/2021
|
+0.05 / +0.46%
|
10.95
|
11.10
|
10.90
|
11.00
|
10.96
|
9.89
|
1,482,500
|
|
|
10/20/2021
|
-0.25 / -2.23%
|
11.30
|
11.35
|
10.50
|
10.95
|
11.05
|
9.84
|
3,062,200
|
|
|
10/19/2021
|
+0.35 / +3.23%
|
10.95
|
11.35
|
10.90
|
11.20
|
11.17
|
10.07
|
3,816,200
|
|
|
10/18/2021
|
+0.35 / +3.33%
|
10.60
|
10.95
|
10.50
|
10.85
|
10.81
|
9.75
|
2,513,600
|
|
|
10/15/2021
|
0.00 / 0.00%
|
10.55
|
10.65
|
10.35
|
10.50
|
10.54
|
9.44
|
2,050,700
|
|
|
10/14/2021
|
0.00 / 0.00%
|
10.50
|
10.65
|
10.40
|
10.50
|
10.56
|
9.44
|
1,288,000
|
|
|
10/13/2021
|
-0.10 / -0.94%
|
10.60
|
11.00
|
10.50
|
10.50
|
10.70
|
9.44
|
1,371,400
|
|
|
10/12/2021
|
+0.40 / +3.92%
|
10.15
|
10.70
|
10.15
|
10.60
|
10.47
|
9.53
|
2,340,900
|
|
|
10/11/2021
|
-0.05 / -0.49%
|
10.20
|
10.30
|
10.15
|
10.20
|
10.22
|
9.17
|
1,165,500
|
|
|
10/8/2021
|
0.00 / 0.00%
|
10.20
|
10.55
|
10.15
|
10.25
|
10.32
|
9.21
|
1,076,000
|
|
|
10/7/2021
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.25
|
10.25
|
9.21
|
768,700
|
|
|
10/6/2021
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.25
|
10.35
|
10.39
|
9.30
|
899,500
|
|
|
10/5/2021
|
+0.66 / +6.81%
|
9.83
|
10.35
|
9.83
|
10.35
|
10.30
|
9.30
|
2,333,300
|
|
|
10/4/2021
|
-0.07 / -0.72%
|
9.78
|
9.89
|
9.61
|
9.69
|
9.72
|
8.71
|
815,600
|
|
|
10/1/2021
|
-0.17 / -1.71%
|
9.92
|
9.92
|
9.76
|
9.76
|
9.82
|
8.77
|
784,700
|
|
|
9/30/2021
|
+0.07 / +0.71%
|
10.00
|
10.00
|
9.78
|
9.93
|
9.91
|
8.93
|
548,700
|
|
|
9/29/2021
|
+0.01 / +0.10%
|
9.76
|
9.95
|
9.61
|
9.86
|
9.82
|
8.86
|
739,400
|
|
|
9/28/2021
|
+0.01 / +0.10%
|
9.80
|
10.00
|
9.33
|
9.85
|
9.63
|
8.85
|
1,890,900
|
|
|
9/27/2021
|
-0.46 / -4.47%
|
10.30
|
10.30
|
9.81
|
9.84
|
10.02
|
8.84
|
2,312,300
|
|
|
9/24/2021
|
-0.15 / -1.44%
|
10.40
|
10.45
|
10.30
|
10.30
|
10.34
|
9.26
|
888,200
|
|
|
9/23/2021
|
-0.50 / -4.57%
|
11.00
|
11.10
|
10.45
|
10.45
|
10.76
|
9.39
|
1,838,200
|
|
|
9/22/2021
|
+0.65 / +6.31%
|
10.40
|
11.00
|
10.35
|
10.95
|
10.75
|
9.84
|
2,518,100
|
|
|
9/21/2021
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.99
|
10.30
|
10.13
|
9.26
|
2,043,200
|
|
|
9/20/2021
|
-0.30 / -2.83%
|
10.60
|
10.65
|
10.30
|
10.30
|
10.44
|
9.26
|
1,728,200
|
|
|
9/17/2021
|
-0.30 / -2.75%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.65
|
9.53
|
1,578,200
|
|
|
9/16/2021
|
0.00 / 0.00%
|
11.00
|
11.25
|
10.70
|
10.90
|
10.90
|
9.80
|
1,196,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|