|
|
Closing price on 12/10/2013
|
|
| Open |
8.20 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
1,110 |
| Split-adjusted Price |
2.33 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2013
|
-0.20 / -2.30%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
2.33
|
1,110
|
|
|
12/9/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.39
|
120,010
|
|
|
12/6/2013
|
-0.10 / -1.14%
|
8.50
|
8.70
|
8.30
|
8.70
|
8.70
|
2.39
|
220
|
|
|
12/5/2013
|
+0.10 / +1.15%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.80
|
2.41
|
5,710
|
|
|
12/4/2013
|
+0.20 / +2.35%
|
8.30
|
8.80
|
8.30
|
8.70
|
8.70
|
2.39
|
4,770
|
|
|
12/3/2013
|
+0.10 / +1.19%
|
8.80
|
8.80
|
8.30
|
8.50
|
8.50
|
2.33
|
122,440
|
|
|
12/2/2013
|
-0.20 / -2.33%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
2.30
|
8,530
|
|
|
11/29/2013
|
+0.20 / +2.38%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.60
|
2.36
|
6,580
|
|
|
11/28/2013
|
-0.40 / -4.55%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.40
|
2.30
|
13,860
|
|
|
11/27/2013
|
+0.20 / +2.33%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
2.41
|
580
|
|
|
11/26/2013
|
+0.50 / +6.17%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.60
|
2.36
|
14,550
|
|
|
11/25/2013
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.10
|
8.10
|
2.22
|
6,850
|
|
|
11/22/2013
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.22
|
20,170
|
|
|
11/21/2013
|
-0.10 / -1.23%
|
7.80
|
8.30
|
7.80
|
8.00
|
8.00
|
2.19
|
25,620
|
|
|
11/20/2013
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
2.22
|
28,060
|
|
|
11/19/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.50
|
8.00
|
8.00
|
2.19
|
21,770
|
|
|
11/18/2013
|
0.00 / 0.00%
|
7.70
|
8.10
|
7.70
|
8.00
|
8.00
|
2.19
|
11,940
|
|
|
11/15/2013
|
+0.10 / +1.27%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
2.19
|
10,800
|
|
|
11/14/2013
|
+0.20 / +2.60%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.90
|
2.17
|
47,190
|
|
|
11/13/2013
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
2.11
|
7,320
|
|
|
11/12/2013
|
+0.10 / +1.30%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
2.14
|
50,920
|
|
|
11/11/2013
|
-0.10 / -1.28%
|
7.40
|
7.80
|
7.40
|
7.70
|
7.70
|
2.11
|
17,610
|
|
|
11/8/2013
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.80
|
2.14
|
39,070
|
|
|
11/7/2013
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
2.11
|
19,700
|
|
|
11/6/2013
|
-0.20 / -2.56%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.60
|
2.08
|
36,690
|
|
|
11/5/2013
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.80
|
2.14
|
118,450
|
|
|
11/4/2013
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.50
|
2.06
|
80,650
|
|
|
11/1/2013
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
2.06
|
28,880
|
|
|
10/31/2013
|
+0.20 / +2.74%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.50
|
2.06
|
28,000
|
|
|
10/30/2013
|
-0.50 / -6.41%
|
8.30
|
8.30
|
7.30
|
7.30
|
7.30
|
2.00
|
185,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:01 PM
|
|
|
|
|