|
|
Closing price on 10/4/2022
|
|
| Open |
5.34 |
| High |
5.52 |
| Low |
5.10 |
| Volume |
707,000 |
| Split-adjusted Price |
5.15 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2022
|
-0.16 / -3.01%
|
5.34
|
5.52
|
5.10
|
5.15
|
5.24
|
5.15
|
707,000
|
|
|
10/3/2022
|
-0.39 / -6.84%
|
5.72
|
5.72
|
5.31
|
5.31
|
5.46
|
5.31
|
801,300
|
|
|
9/30/2022
|
0.00 / 0.00%
|
5.69
|
5.80
|
5.34
|
5.70
|
5.57
|
5.70
|
1,426,900
|
|
|
9/29/2022
|
-0.09 / -1.55%
|
5.91
|
6.05
|
5.70
|
5.70
|
5.87
|
5.70
|
1,195,500
|
|
|
9/28/2022
|
-0.21 / -3.50%
|
6.10
|
6.10
|
5.70
|
5.79
|
5.95
|
5.79
|
1,534,000
|
|
|
9/27/2022
|
0.00 / 0.00%
|
6.04
|
6.11
|
5.99
|
6.00
|
6.05
|
6.00
|
1,051,300
|
|
|
9/26/2022
|
-0.37 / -5.81%
|
6.28
|
6.34
|
5.93
|
6.00
|
6.10
|
6.00
|
2,141,100
|
|
|
9/23/2022
|
+0.10 / +1.59%
|
6.30
|
6.55
|
6.27
|
6.37
|
6.44
|
6.37
|
930,900
|
|
|
9/22/2022
|
+0.01 / +0.16%
|
6.26
|
6.40
|
6.15
|
6.27
|
6.27
|
6.27
|
1,489,100
|
|
|
9/21/2022
|
-0.01 / -0.16%
|
6.19
|
6.35
|
6.15
|
6.26
|
6.25
|
6.26
|
672,100
|
|
|
9/20/2022
|
+0.01 / +0.16%
|
6.30
|
6.40
|
6.00
|
6.27
|
6.20
|
6.27
|
1,446,900
|
|
|
9/19/2022
|
-0.44 / -6.57%
|
6.65
|
6.65
|
6.26
|
6.26
|
6.39
|
6.26
|
2,597,300
|
|
|
9/16/2022
|
-0.07 / -1.03%
|
6.68
|
6.99
|
6.65
|
6.70
|
6.77
|
6.70
|
1,336,800
|
|
|
9/15/2022
|
-0.03 / -0.44%
|
6.81
|
6.94
|
6.72
|
6.77
|
6.81
|
6.77
|
1,086,800
|
|
|
9/14/2022
|
-0.09 / -1.31%
|
6.65
|
6.84
|
6.65
|
6.80
|
6.74
|
6.80
|
1,539,100
|
|
|
9/13/2022
|
+0.15 / +2.23%
|
6.75
|
6.95
|
6.70
|
6.89
|
6.86
|
6.89
|
1,045,000
|
|
|
9/12/2022
|
+0.07 / +1.05%
|
6.80
|
6.85
|
6.70
|
6.74
|
6.76
|
6.74
|
701,500
|
|
|
9/9/2022
|
+0.02 / +0.30%
|
6.64
|
6.80
|
6.50
|
6.67
|
6.64
|
6.67
|
1,121,900
|
|
|
9/8/2022
|
-0.21 / -3.06%
|
6.87
|
7.00
|
6.61
|
6.65
|
6.79
|
6.65
|
2,041,600
|
|
|
9/7/2022
|
-0.49 / -6.67%
|
7.31
|
7.38
|
6.84
|
6.86
|
7.13
|
6.86
|
2,568,600
|
|
|
9/6/2022
|
-0.05 / -0.68%
|
7.50
|
7.56
|
7.30
|
7.35
|
7.40
|
7.35
|
883,700
|
|
|
9/5/2022
|
+0.04 / +0.54%
|
7.36
|
7.70
|
7.33
|
7.40
|
7.48
|
7.40
|
1,538,200
|
|
|
8/31/2022
|
-0.04 / -0.54%
|
7.40
|
7.50
|
7.30
|
7.36
|
7.37
|
7.36
|
1,273,700
|
|
|
8/30/2022
|
0.00 / 0.00%
|
7.44
|
7.55
|
7.28
|
7.40
|
7.40
|
7.40
|
1,847,900
|
|
|
8/29/2022
|
-0.28 / -3.65%
|
7.40
|
7.47
|
7.21
|
7.40
|
7.35
|
7.40
|
3,321,700
|
|
|
8/26/2022
|
-0.15 / -1.92%
|
7.80
|
7.85
|
7.62
|
7.68
|
7.76
|
7.68
|
2,289,400
|
|
|
8/25/2022
|
+0.02 / +0.26%
|
8.15
|
8.15
|
7.83
|
7.83
|
7.98
|
7.83
|
4,036,700
|
|
|
8/24/2022
|
+0.51 / +6.99%
|
7.35
|
7.81
|
7.32
|
7.81
|
7.66
|
7.81
|
5,312,300
|
|
|
8/23/2022
|
+0.02 / +0.27%
|
7.21
|
7.35
|
7.19
|
7.30
|
7.26
|
7.30
|
1,325,100
|
|
|
8/22/2022
|
-0.06 / -0.82%
|
7.34
|
7.50
|
7.26
|
7.28
|
7.34
|
7.28
|
1,537,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:59:59 AM
|
|
|
|
|