|
|
Closing price on 12/11/2017
|
|
| Open |
3.89 |
| High |
3.94 |
| Low |
3.80 |
| Volume |
410,330 |
| Split-adjusted Price |
3.47 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2017
|
-0.04 / -1.03%
|
3.89
|
3.94
|
3.80
|
3.86
|
3.87
|
3.47
|
410,330
|
|
|
12/8/2017
|
+0.01 / +0.26%
|
3.89
|
4.04
|
3.89
|
3.90
|
3.91
|
3.51
|
610,880
|
|
|
12/7/2017
|
0.00 / 0.00%
|
3.92
|
4.10
|
3.89
|
3.89
|
3.99
|
3.50
|
1,173,230
|
|
|
12/6/2017
|
-0.15 / -3.71%
|
4.02
|
4.06
|
3.87
|
3.89
|
3.97
|
3.50
|
965,660
|
|
|
12/5/2017
|
-0.08 / -1.94%
|
4.11
|
4.24
|
4.02
|
4.04
|
4.14
|
3.63
|
1,097,850
|
|
|
12/4/2017
|
+0.15 / +3.78%
|
3.99
|
4.18
|
3.94
|
4.12
|
4.10
|
3.70
|
2,327,360
|
|
|
12/1/2017
|
0.00 / 0.00%
|
3.87
|
3.97
|
3.87
|
3.97
|
3.93
|
3.57
|
1,111,560
|
|
|
11/30/2017
|
+0.05 / +1.28%
|
3.94
|
3.97
|
3.85
|
3.97
|
3.89
|
3.57
|
918,200
|
|
|
11/29/2017
|
-0.07 / -1.75%
|
3.99
|
4.00
|
3.92
|
3.92
|
3.96
|
3.52
|
879,430
|
|
|
11/28/2017
|
-0.04 / -0.99%
|
4.03
|
4.13
|
3.97
|
3.99
|
4.05
|
3.59
|
1,383,010
|
|
|
11/27/2017
|
+0.25 / +6.61%
|
3.76
|
4.04
|
3.76
|
4.03
|
3.92
|
3.62
|
2,191,590
|
|
|
11/24/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.73
|
3.78
|
3.76
|
3.40
|
518,780
|
|
|
11/23/2017
|
+0.03 / +0.80%
|
3.72
|
3.85
|
3.72
|
3.78
|
3.78
|
3.40
|
500,430
|
|
|
11/22/2017
|
-0.04 / -1.06%
|
3.79
|
3.80
|
3.73
|
3.75
|
3.76
|
3.37
|
581,760
|
|
|
11/21/2017
|
-0.16 / -4.05%
|
4.04
|
4.04
|
3.79
|
3.79
|
3.84
|
3.41
|
640,520
|
|
|
11/20/2017
|
+0.09 / +2.33%
|
3.92
|
4.04
|
3.86
|
3.95
|
3.96
|
3.55
|
756,310
|
|
|
11/17/2017
|
+0.20 / +5.46%
|
3.71
|
3.91
|
3.66
|
3.86
|
3.86
|
3.47
|
1,178,150
|
|
|
11/16/2017
|
+0.06 / +1.67%
|
3.55
|
3.73
|
3.55
|
3.66
|
3.67
|
3.29
|
630,150
|
|
|
11/15/2017
|
+0.06 / +1.69%
|
3.54
|
3.65
|
3.54
|
3.60
|
3.59
|
3.24
|
256,060
|
|
|
11/14/2017
|
+0.01 / +0.28%
|
3.53
|
3.60
|
3.51
|
3.54
|
3.54
|
3.18
|
306,100
|
|
|
11/13/2017
|
-0.20 / -5.36%
|
3.63
|
3.72
|
3.53
|
3.53
|
3.62
|
3.17
|
398,600
|
|
|
11/10/2017
|
+0.05 / +1.36%
|
3.60
|
3.75
|
3.60
|
3.73
|
3.70
|
3.35
|
583,660
|
|
|
11/9/2017
|
-0.12 / -3.16%
|
3.71
|
3.78
|
3.66
|
3.68
|
3.69
|
3.31
|
602,040
|
|
|
11/8/2017
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.71
|
3.80
|
3.78
|
3.42
|
364,740
|
|
|
11/7/2017
|
+0.22 / +5.98%
|
3.68
|
3.93
|
3.68
|
3.90
|
3.89
|
3.51
|
1,351,610
|
|
|
11/6/2017
|
+0.18 / +5.14%
|
3.51
|
3.72
|
3.50
|
3.68
|
3.66
|
3.31
|
436,370
|
|
|
11/3/2017
|
+0.05 / +1.45%
|
3.45
|
3.57
|
3.34
|
3.50
|
3.42
|
3.15
|
718,070
|
|
|
11/2/2017
|
-0.13 / -3.63%
|
3.64
|
3.69
|
3.45
|
3.45
|
3.59
|
3.10
|
918,540
|
|
|
11/1/2017
|
-0.23 / -6.04%
|
3.81
|
4.00
|
3.58
|
3.58
|
3.72
|
3.22
|
1,125,820
|
|
|
10/31/2017
|
-0.20 / -4.99%
|
3.96
|
4.00
|
3.81
|
3.81
|
3.88
|
3.42
|
1,412,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:59:59 AM
|
|
|
|
|