|
|
Closing price on 12/20/2011
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.60 |
| Volume |
2,310 |
| Split-adjusted Price |
3.48 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2011
|
-0.40 / -3.05%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
3.48
|
2,310
|
|
|
12/19/2011
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
3.59
|
3,160
|
|
|
12/16/2011
|
+0.30 / +2.34%
|
13.00
|
13.20
|
12.90
|
13.10
|
13.10
|
3.59
|
5,770
|
|
|
12/15/2011
|
+0.50 / +4.07%
|
12.30
|
12.80
|
12.10
|
12.80
|
12.80
|
3.51
|
4,040
|
|
|
12/14/2011
|
-0.60 / -4.65%
|
12.50
|
12.70
|
12.30
|
12.30
|
12.30
|
3.37
|
55,550
|
|
|
12/13/2011
|
-0.40 / -3.01%
|
13.00
|
13.20
|
12.90
|
12.90
|
12.90
|
3.54
|
5,620
|
|
|
12/12/2011
|
-0.60 / -4.32%
|
13.50
|
13.60
|
13.30
|
13.30
|
13.30
|
3.65
|
11,880
|
|
|
12/9/2011
|
+0.50 / +3.73%
|
14.00
|
14.00
|
13.20
|
13.90
|
13.90
|
3.81
|
3,900
|
|
|
12/8/2011
|
-0.40 / -2.90%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.40
|
3.67
|
6,410
|
|
|
12/7/2011
|
-0.20 / -1.43%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.80
|
3.78
|
2,670
|
|
|
12/6/2011
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.00
|
3.84
|
8,430
|
|
|
12/5/2011
|
+0.40 / +2.90%
|
14.00
|
14.40
|
13.80
|
14.20
|
14.20
|
3.89
|
21,850
|
|
|
12/2/2011
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
3.78
|
3,980
|
|
|
12/1/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.81
|
540
|
|
|
11/30/2011
|
+0.20 / +1.46%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
3.81
|
3,000
|
|
|
11/29/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.70
|
3.76
|
4,940
|
|
|
11/28/2011
|
+0.20 / +1.48%
|
13.50
|
13.90
|
13.50
|
13.70
|
13.70
|
3.76
|
3,550
|
|
|
11/25/2011
|
-0.20 / -1.46%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
3.70
|
5,040
|
|
|
11/24/2011
|
-0.40 / -2.84%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.70
|
3.76
|
3,640
|
|
|
11/23/2011
|
+0.50 / +3.68%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
3.87
|
18,520
|
|
|
11/22/2011
|
+0.30 / +2.26%
|
13.40
|
13.70
|
13.40
|
13.60
|
13.60
|
3.73
|
16,920
|
|
|
11/21/2011
|
-0.20 / -1.48%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.30
|
3.65
|
27,150
|
|
|
11/18/2011
|
-0.20 / -1.46%
|
13.30
|
13.80
|
13.20
|
13.50
|
13.50
|
3.70
|
9,590
|
|
|
11/17/2011
|
-0.20 / -1.44%
|
13.70
|
13.90
|
13.70
|
13.70
|
13.70
|
3.76
|
4,000
|
|
|
11/16/2011
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.50
|
13.90
|
13.90
|
3.81
|
19,280
|
|
|
11/15/2011
|
+0.20 / +1.48%
|
14.00
|
14.00
|
13.10
|
13.70
|
13.70
|
3.76
|
11,850
|
|
|
11/14/2011
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
3.70
|
8,140
|
|
|
11/11/2011
|
-0.60 / -4.11%
|
14.60
|
14.80
|
14.00
|
14.00
|
14.00
|
3.84
|
54,790
|
|
|
11/10/2011
|
-0.50 / -3.31%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.60
|
4.00
|
22,750
|
|
|
11/9/2011
|
+0.50 / +3.42%
|
14.60
|
15.10
|
14.60
|
15.10
|
15.10
|
4.14
|
16,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|