|
|
Closing price on 11/8/2021
|
|
| Open |
13.60 |
| High |
13.75 |
| Low |
13.40 |
| Volume |
4,577,000 |
| Split-adjusted Price |
12.18 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2021
|
+0.05 / +0.37%
|
13.60
|
13.75
|
13.40
|
13.55
|
13.55
|
12.18
|
4,577,000
|
|
|
11/5/2021
|
+0.30 / +2.27%
|
13.30
|
13.70
|
13.25
|
13.50
|
13.49
|
12.13
|
5,513,000
|
|
|
11/4/2021
|
+0.20 / +1.54%
|
13.00
|
13.30
|
12.70
|
13.20
|
13.04
|
11.86
|
4,619,900
|
|
|
11/3/2021
|
-0.60 / -4.41%
|
13.40
|
14.00
|
13.00
|
13.00
|
13.47
|
11.68
|
14,774,200
|
|
|
11/2/2021
|
+0.20 / +1.49%
|
13.40
|
14.05
|
13.20
|
13.60
|
13.72
|
12.22
|
9,908,300
|
|
|
11/1/2021
|
+0.70 / +5.51%
|
13.00
|
13.55
|
12.65
|
13.40
|
13.12
|
12.04
|
7,154,700
|
|
|
10/29/2021
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.50
|
12.70
|
12.17
|
11.41
|
10,645,800
|
|
|
10/28/2021
|
0.00 / 0.00%
|
11.90
|
12.45
|
11.85
|
11.90
|
12.07
|
10.70
|
2,963,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|