|
|
Closing price on 12/22/2008
|
|
| Open |
32.00 |
| High |
32.90 |
| Low |
32.00 |
| Volume |
26,430 |
| Split-adjusted Price |
7.67 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2008
|
+0.90 / +2.81%
|
32.00
|
32.90
|
32.00
|
32.90
|
32.90
|
7.67
|
26,430
|
|
|
12/19/2008
|
+0.10 / +0.31%
|
31.60
|
32.50
|
31.60
|
32.00
|
32.00
|
7.46
|
9,830
|
|
|
12/18/2008
|
+0.70 / +2.24%
|
31.20
|
31.90
|
30.50
|
31.90
|
31.90
|
7.44
|
22,870
|
|
|
12/17/2008
|
-1.30 / -4.00%
|
32.50
|
32.50
|
31.10
|
31.20
|
31.20
|
7.28
|
8,780
|
|
|
12/16/2008
|
-1.70 / -4.97%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
7.58
|
13,600
|
|
|
12/15/2008
|
+1.30 / +3.95%
|
34.40
|
34.40
|
33.30
|
34.20
|
34.20
|
7.98
|
20,920
|
|
|
12/12/2008
|
+1.50 / +4.78%
|
32.90
|
32.90
|
32.80
|
32.90
|
32.90
|
7.67
|
10,740
|
|
|
12/11/2008
|
-1.60 / -4.85%
|
31.50
|
31.80
|
30.00
|
31.40
|
31.40
|
7.32
|
9,960
|
|
|
12/10/2008
|
-1.40 / -4.07%
|
33.40
|
34.30
|
32.80
|
33.00
|
33.00
|
7.23
|
80,420
|
|
|
12/9/2008
|
-0.90 / -2.55%
|
34.00
|
35.50
|
34.00
|
34.40
|
34.40
|
7.54
|
42,960
|
|
|
12/8/2008
|
-1.80 / -4.85%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
7.73
|
7,150
|
|
|
12/5/2008
|
-1.90 / -4.87%
|
37.30
|
38.00
|
37.10
|
37.10
|
37.10
|
8.13
|
20,690
|
|
|
12/4/2008
|
0.00 / 0.00%
|
39.00
|
39.50
|
38.50
|
39.00
|
39.00
|
8.55
|
53,340
|
|
|
12/3/2008
|
+1.40 / +3.72%
|
39.40
|
39.40
|
37.70
|
39.00
|
39.00
|
8.55
|
83,260
|
|
|
12/2/2008
|
+1.70 / +4.74%
|
35.00
|
37.60
|
35.00
|
37.60
|
37.60
|
8.24
|
35,630
|
|
|
12/1/2008
|
+1.70 / +4.97%
|
35.90
|
35.90
|
35.00
|
35.90
|
35.90
|
7.87
|
78,130
|
|
|
11/28/2008
|
+1.60 / +4.91%
|
32.60
|
34.20
|
32.60
|
34.20
|
34.20
|
7.49
|
123,630
|
|
|
11/27/2008
|
-1.70 / -4.96%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
7.14
|
24,310
|
|
|
11/26/2008
|
-1.80 / -4.99%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
7.52
|
6,670
|
|
|
11/25/2008
|
-1.80 / -4.75%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
7.91
|
28,710
|
|
|
11/24/2008
|
-1.90 / -4.77%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
8.30
|
28,460
|
|
|
11/21/2008
|
-2.00 / -4.78%
|
39.80
|
41.70
|
39.80
|
39.80
|
39.80
|
8.72
|
26,920
|
|
|
11/20/2008
|
-2.10 / -4.78%
|
42.00
|
42.20
|
41.80
|
41.80
|
41.80
|
9.16
|
29,580
|
|
|
11/19/2008
|
-0.10 / -0.23%
|
45.40
|
45.40
|
43.50
|
43.90
|
43.90
|
9.62
|
4,780
|
|
|
11/18/2008
|
-1.20 / -2.65%
|
45.20
|
45.20
|
43.50
|
44.00
|
44.00
|
9.64
|
10,360
|
|
|
11/17/2008
|
-1.90 / -4.03%
|
45.30
|
48.00
|
45.20
|
45.20
|
45.20
|
9.90
|
11,780
|
|
|
11/14/2008
|
+1.10 / +2.39%
|
48.30
|
48.30
|
47.00
|
47.10
|
47.10
|
10.32
|
26,160
|
|
|
11/13/2008
|
+0.80 / +1.77%
|
45.40
|
46.00
|
45.20
|
46.00
|
46.00
|
10.08
|
26,460
|
|
|
11/12/2008
|
-2.30 / -4.84%
|
45.20
|
46.00
|
45.20
|
45.20
|
45.20
|
9.90
|
31,260
|
|
|
11/11/2008
|
-2.50 / -5.00%
|
47.50
|
48.00
|
47.50
|
47.50
|
47.50
|
10.41
|
42,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|