|
|
Closing price on 12/31/2010
|
|
| Open |
17.10 |
| High |
18.20 |
| Low |
17.10 |
| Volume |
45,940 |
| Split-adjusted Price |
4.71 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2010
|
+0.80 / +4.60%
|
17.10
|
18.20
|
17.10
|
18.20
|
18.20
|
4.71
|
45,940
|
|
|
12/30/2010
|
-0.80 / -4.40%
|
17.40
|
18.60
|
17.40
|
17.40
|
17.40
|
4.50
|
9,270
|
|
|
12/29/2010
|
+0.70 / +4.00%
|
18.30
|
18.30
|
17.90
|
18.20
|
18.20
|
4.71
|
24,900
|
|
|
12/28/2010
|
+0.80 / +4.79%
|
17.40
|
17.50
|
16.90
|
17.50
|
17.50
|
4.53
|
7,680
|
|
|
12/27/2010
|
-0.50 / -2.91%
|
17.80
|
17.80
|
16.70
|
16.70
|
16.70
|
4.32
|
60
|
|
|
12/24/2010
|
+0.10 / +0.58%
|
16.60
|
17.20
|
16.50
|
17.20
|
17.20
|
4.45
|
34,430
|
|
|
12/23/2010
|
-0.90 / -5.00%
|
17.30
|
17.50
|
17.10
|
17.10
|
17.10
|
4.43
|
38,420
|
|
|
12/22/2010
|
-0.90 / -4.76%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
4.66
|
34,910
|
|
|
12/21/2010
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.20
|
18.90
|
18.90
|
4.89
|
48,350
|
|
|
12/20/2010
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.20
|
19.00
|
19.00
|
4.92
|
18,720
|
|
|
12/17/2010
|
+0.40 / +2.21%
|
18.10
|
18.90
|
18.10
|
18.50
|
18.50
|
4.79
|
9,300
|
|
|
12/16/2010
|
-0.90 / -4.74%
|
18.40
|
18.40
|
18.10
|
18.10
|
18.10
|
4.69
|
37,670
|
|
|
12/15/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
19.00
|
19.00
|
4.92
|
7,750
|
|
|
12/14/2010
|
-0.90 / -4.52%
|
19.60
|
20.00
|
19.00
|
19.00
|
19.00
|
4.92
|
49,180
|
|
|
12/13/2010
|
+0.90 / +4.74%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.90
|
5.15
|
112,390
|
|
|
12/10/2010
|
+0.90 / +4.97%
|
18.60
|
19.00
|
17.80
|
19.00
|
19.00
|
4.92
|
76,700
|
|
|
12/9/2010
|
0.00 / 0.00%
|
17.50
|
18.90
|
17.50
|
18.10
|
18.10
|
4.69
|
23,030
|
|
|
12/8/2010
|
-0.90 / -4.74%
|
18.10
|
18.30
|
18.10
|
18.10
|
18.10
|
4.69
|
58,130
|
|
|
12/7/2010
|
-1.00 / -5.00%
|
19.30
|
20.50
|
19.00
|
19.00
|
19.00
|
4.92
|
87,330
|
|
|
12/6/2010
|
+0.90 / +4.71%
|
20.00
|
20.00
|
19.10
|
20.00
|
20.00
|
5.18
|
229,210
|
|
|
12/3/2010
|
+0.90 / +4.95%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
4.94
|
19,290
|
|
|
12/2/2010
|
+0.80 / +4.60%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
4.71
|
16,580
|
|
|
12/1/2010
|
+0.80 / +4.82%
|
16.90
|
17.40
|
16.80
|
17.40
|
17.40
|
4.50
|
94,610
|
|
|
11/30/2010
|
-0.30 / -1.78%
|
17.00
|
17.70
|
16.60
|
16.60
|
16.60
|
4.30
|
34,630
|
|
|
11/29/2010
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.30
|
16.90
|
16.90
|
4.38
|
12,840
|
|
|
11/26/2010
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
4.35
|
9,910
|
|
|
11/25/2010
|
+0.20 / +1.22%
|
16.40
|
16.70
|
16.40
|
16.60
|
16.60
|
4.30
|
22,410
|
|
|
11/24/2010
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
4.25
|
11,550
|
|
|
11/23/2010
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.40
|
4.25
|
22,920
|
|
|
11/22/2010
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.20
|
16.20
|
4.19
|
530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|