|
|
Closing price on 10/31/2016
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
2.92 |
| Volume |
1,299,130 |
| Split-adjusted Price |
2.65 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2016
|
-0.14 / -4.53%
|
3.10
|
3.10
|
2.92
|
2.95
|
3.00
|
2.65
|
1,299,130
|
|
|
10/28/2016
|
-0.01 / -0.32%
|
3.09
|
3.14
|
3.04
|
3.09
|
3.07
|
2.78
|
801,290
|
|
|
10/27/2016
|
+0.08 / +2.65%
|
3.02
|
3.10
|
2.97
|
3.10
|
3.05
|
2.79
|
914,880
|
|
|
10/26/2016
|
-0.10 / -3.21%
|
3.12
|
3.18
|
3.01
|
3.02
|
3.08
|
2.71
|
927,060
|
|
|
10/25/2016
|
-0.22 / -6.59%
|
3.11
|
3.24
|
3.11
|
3.12
|
3.12
|
2.80
|
3,595,920
|
|
|
10/24/2016
|
-0.25 / -6.96%
|
3.34
|
3.34
|
3.34
|
3.34
|
3.34
|
3.00
|
1,274,010
|
|
|
10/21/2016
|
-0.27 / -6.99%
|
3.59
|
3.65
|
3.59
|
3.59
|
3.59
|
3.23
|
3,092,790
|
|
|
10/20/2016
|
+0.11 / +2.93%
|
3.76
|
3.89
|
3.73
|
3.86
|
3.82
|
3.47
|
1,208,620
|
|
|
10/19/2016
|
-0.17 / -4.34%
|
3.92
|
3.98
|
3.74
|
3.75
|
3.84
|
3.37
|
1,493,710
|
|
|
10/18/2016
|
-0.09 / -2.24%
|
4.00
|
4.00
|
3.91
|
3.92
|
3.94
|
3.52
|
1,609,380
|
|
|
10/17/2016
|
+0.06 / +1.52%
|
3.96
|
4.20
|
3.95
|
4.01
|
4.08
|
3.60
|
3,012,780
|
|
|
10/14/2016
|
+0.25 / +6.76%
|
3.91
|
3.95
|
3.87
|
3.95
|
3.93
|
3.55
|
3,072,690
|
|
|
10/13/2016
|
+0.24 / +6.94%
|
3.41
|
3.70
|
3.41
|
3.70
|
3.65
|
3.33
|
2,225,680
|
|
|
10/12/2016
|
+0.08 / +2.37%
|
3.38
|
3.48
|
3.38
|
3.46
|
3.44
|
3.11
|
781,930
|
|
|
10/11/2016
|
-0.06 / -1.74%
|
3.48
|
3.48
|
3.32
|
3.38
|
3.39
|
3.04
|
893,210
|
|
|
10/10/2016
|
+0.06 / +1.78%
|
3.37
|
3.45
|
3.36
|
3.44
|
3.41
|
3.09
|
621,420
|
|
|
10/7/2016
|
-0.05 / -1.46%
|
3.42
|
3.44
|
3.38
|
3.38
|
3.41
|
3.04
|
852,500
|
|
|
10/6/2016
|
+0.14 / +4.26%
|
3.29
|
3.49
|
3.29
|
3.43
|
3.43
|
3.08
|
1,470,540
|
|
|
10/5/2016
|
0.00 / 0.00%
|
3.27
|
3.31
|
3.25
|
3.29
|
3.28
|
2.96
|
513,760
|
|
|
10/4/2016
|
-0.10 / -2.95%
|
3.33
|
3.39
|
3.29
|
3.29
|
3.33
|
2.96
|
637,550
|
|
|
10/3/2016
|
+0.22 / +6.94%
|
3.30
|
3.39
|
3.24
|
3.39
|
3.34
|
3.05
|
1,766,990
|
|
|
9/30/2016
|
+0.03 / +0.96%
|
3.18
|
3.18
|
3.02
|
3.17
|
3.09
|
2.85
|
1,417,050
|
|
|
9/29/2016
|
-0.13 / -3.98%
|
3.23
|
3.31
|
3.12
|
3.14
|
3.21
|
2.82
|
919,610
|
|
|
9/28/2016
|
-0.09 / -2.68%
|
3.31
|
3.35
|
3.25
|
3.27
|
3.26
|
2.94
|
439,530
|
|
|
9/27/2016
|
-0.07 / -2.04%
|
3.42
|
3.43
|
3.30
|
3.36
|
3.36
|
3.02
|
495,160
|
|
|
9/26/2016
|
-0.06 / -1.72%
|
3.48
|
3.49
|
3.42
|
3.43
|
3.45
|
3.08
|
368,670
|
|
|
9/23/2016
|
+0.04 / +1.16%
|
3.45
|
3.54
|
3.45
|
3.49
|
3.48
|
3.14
|
897,180
|
|
|
9/22/2016
|
+0.04 / +1.17%
|
3.45
|
3.54
|
3.40
|
3.45
|
3.49
|
3.10
|
704,450
|
|
|
9/21/2016
|
-0.03 / -0.87%
|
3.41
|
3.49
|
3.40
|
3.41
|
3.42
|
3.06
|
648,520
|
|
|
9/20/2016
|
+0.05 / +1.47%
|
3.50
|
3.51
|
3.39
|
3.44
|
3.45
|
3.09
|
1,073,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|