|
|
Closing price on 11/4/2011
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
18,310 |
| Split-adjusted Price |
4.03 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2011
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.70
|
4.03
|
18,310
|
|
|
11/3/2011
|
+0.10 / +0.68%
|
14.90
|
15.10
|
14.90
|
14.90
|
14.90
|
4.09
|
5,740
|
|
|
11/2/2011
|
-0.60 / -3.90%
|
16.00
|
16.00
|
14.80
|
14.80
|
14.80
|
4.06
|
33,580
|
|
|
11/1/2011
|
-0.60 / -3.75%
|
15.60
|
16.10
|
15.40
|
15.40
|
15.40
|
4.22
|
103,620
|
|
|
10/31/2011
|
-0.20 / -1.23%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.00
|
4.39
|
76,030
|
|
|
10/28/2011
|
+0.60 / +3.85%
|
15.60
|
16.30
|
15.60
|
16.20
|
16.20
|
4.44
|
151,130
|
|
|
10/27/2011
|
+0.20 / +1.30%
|
15.40
|
15.90
|
15.20
|
15.60
|
15.60
|
4.28
|
77,630
|
|
|
10/26/2011
|
+0.10 / +0.65%
|
14.90
|
15.50
|
14.90
|
15.40
|
15.40
|
4.22
|
76,890
|
|
|
10/25/2011
|
-0.70 / -4.38%
|
15.40
|
15.90
|
15.30
|
15.30
|
15.30
|
4.20
|
73,400
|
|
|
10/24/2011
|
-0.10 / -0.62%
|
16.40
|
16.50
|
15.80
|
16.00
|
16.00
|
4.39
|
115,010
|
|
|
10/21/2011
|
+0.70 / +4.55%
|
15.70
|
16.10
|
15.40
|
16.10
|
16.10
|
4.41
|
58,640
|
|
|
10/20/2011
|
+0.60 / +4.05%
|
14.60
|
15.40
|
14.50
|
15.40
|
15.40
|
4.22
|
92,930
|
|
|
10/19/2011
|
+0.40 / +2.78%
|
14.00
|
14.90
|
14.00
|
14.80
|
14.80
|
4.06
|
68,460
|
|
|
10/18/2011
|
+0.50 / +3.60%
|
13.60
|
14.40
|
13.40
|
14.40
|
14.40
|
3.95
|
46,110
|
|
|
10/17/2011
|
-0.60 / -4.14%
|
14.50
|
14.50
|
13.90
|
13.90
|
13.90
|
3.81
|
37,630
|
|
|
10/14/2011
|
+0.30 / +2.11%
|
14.90
|
14.90
|
14.00
|
14.50
|
14.50
|
3.98
|
82,100
|
|
|
10/13/2011
|
+0.60 / +4.41%
|
14.10
|
14.20
|
13.60
|
14.20
|
14.20
|
3.89
|
54,340
|
|
|
10/12/2011
|
+0.60 / +4.62%
|
13.00
|
13.60
|
12.80
|
13.60
|
13.60
|
3.73
|
64,010
|
|
|
10/11/2011
|
+0.30 / +2.36%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
3.56
|
4,850
|
|
|
10/10/2011
|
+0.10 / +0.79%
|
12.60
|
13.00
|
12.50
|
12.70
|
12.70
|
3.48
|
15,790
|
|
|
10/7/2011
|
-0.30 / -2.33%
|
13.30
|
13.30
|
12.60
|
12.60
|
12.60
|
3.46
|
1,600
|
|
|
10/6/2011
|
+0.60 / +4.88%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.90
|
3.54
|
12,010
|
|
|
10/5/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.30
|
3.37
|
2,440
|
|
|
10/4/2011
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.30
|
12.30
|
3.37
|
5,140
|
|
|
10/3/2011
|
-0.20 / -1.60%
|
12.50
|
12.70
|
12.30
|
12.30
|
12.30
|
3.37
|
15,150
|
|
|
9/30/2011
|
-0.20 / -1.57%
|
12.40
|
12.70
|
12.40
|
12.50
|
12.50
|
3.43
|
22,930
|
|
|
9/29/2011
|
-0.10 / -0.78%
|
12.50
|
12.70
|
12.30
|
12.70
|
12.70
|
3.48
|
17,970
|
|
|
9/28/2011
|
-0.30 / -2.29%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.80
|
3.51
|
17,770
|
|
|
9/27/2011
|
+0.20 / +1.55%
|
13.10
|
13.10
|
12.70
|
13.10
|
13.10
|
3.59
|
3,180
|
|
|
9/26/2011
|
-0.10 / -0.77%
|
12.60
|
13.00
|
12.60
|
12.90
|
12.90
|
3.54
|
8,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|