|
|
Closing price on 12/10/2021
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
13.75 |
| Volume |
9,418,200 |
| Split-adjusted Price |
12.85 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2021
|
-0.45 / -3.05%
|
14.70
|
14.80
|
13.75
|
14.30
|
13.95
|
12.85
|
9,418,200
|
|
|
12/9/2021
|
-0.25 / -1.67%
|
15.15
|
15.20
|
14.10
|
14.75
|
14.73
|
13.26
|
3,077,500
|
|
|
12/8/2021
|
+0.20 / +1.35%
|
13.80
|
15.00
|
13.80
|
15.00
|
14.05
|
13.48
|
12,068,900
|
|
|
12/7/2021
|
-1.10 / -6.92%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.30
|
711,400
|
|
|
12/6/2021
|
-1.15 / -6.74%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.29
|
4,791,600
|
|
|
12/3/2021
|
-1.25 / -6.83%
|
18.30
|
18.35
|
17.05
|
17.05
|
17.39
|
15.32
|
2,304,700
|
|
|
12/2/2021
|
-0.30 / -1.61%
|
18.80
|
19.20
|
18.15
|
18.30
|
18.62
|
16.45
|
5,940,500
|
|
|
12/1/2021
|
+0.10 / +0.54%
|
18.55
|
18.80
|
18.00
|
18.60
|
18.38
|
16.72
|
5,479,900
|
|
|
11/30/2021
|
+0.35 / +1.93%
|
18.15
|
18.50
|
17.60
|
18.50
|
18.14
|
16.63
|
8,291,500
|
|
|
11/29/2021
|
+0.90 / +5.22%
|
16.95
|
18.15
|
16.65
|
18.15
|
17.28
|
16.31
|
7,212,300
|
|
|
11/26/2021
|
+0.35 / +2.07%
|
17.30
|
17.55
|
16.60
|
17.25
|
17.25
|
15.50
|
6,719,100
|
|
|
11/25/2021
|
+1.10 / +6.96%
|
15.90
|
16.90
|
15.75
|
16.90
|
16.51
|
15.19
|
11,859,800
|
|
|
11/24/2021
|
+0.20 / +1.28%
|
15.75
|
16.20
|
15.55
|
15.80
|
15.87
|
14.20
|
8,023,400
|
|
|
11/23/2021
|
+0.30 / +1.96%
|
14.30
|
15.75
|
14.30
|
15.60
|
15.01
|
14.02
|
6,950,400
|
|
|
11/22/2021
|
-1.15 / -6.99%
|
16.20
|
16.40
|
15.30
|
15.30
|
15.57
|
13.75
|
5,647,000
|
|
|
11/19/2021
|
+0.20 / +1.23%
|
16.30
|
16.75
|
15.15
|
16.45
|
16.26
|
14.79
|
9,479,000
|
|
|
11/18/2021
|
+1.05 / +6.91%
|
15.30
|
16.25
|
15.20
|
16.25
|
15.95
|
14.61
|
10,318,900
|
|
|
11/17/2021
|
+0.10 / +0.66%
|
15.10
|
15.50
|
15.00
|
15.20
|
15.26
|
13.66
|
4,370,100
|
|
|
11/16/2021
|
-0.30 / -1.95%
|
15.05
|
15.40
|
14.85
|
15.10
|
15.11
|
13.57
|
3,683,800
|
|
|
11/15/2021
|
-0.25 / -1.60%
|
15.80
|
15.95
|
15.00
|
15.40
|
15.57
|
13.84
|
5,388,000
|
|
|
11/12/2021
|
+1.00 / +6.83%
|
14.65
|
15.65
|
14.25
|
15.65
|
14.92
|
14.07
|
10,903,800
|
|
|
11/11/2021
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.05
|
14.65
|
14.40
|
13.17
|
5,385,600
|
|
|
11/10/2021
|
+0.20 / +1.38%
|
14.65
|
14.90
|
14.50
|
14.65
|
14.67
|
13.17
|
7,368,600
|
|
|
11/9/2021
|
+0.90 / +6.64%
|
13.60
|
14.45
|
13.50
|
14.45
|
14.23
|
12.99
|
11,750,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|