|
|
Closing price on 12/4/2015
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.10 |
| Volume |
1,057,210 |
| Split-adjusted Price |
12.67 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2015
|
-0.30 / -2.08%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.26
|
12.67
|
1,057,210
|
|
|
12/3/2015
|
-0.20 / -1.37%
|
14.50
|
14.70
|
14.30
|
14.40
|
14.47
|
12.94
|
978,560
|
|
|
12/2/2015
|
+0.40 / +2.82%
|
14.20
|
14.80
|
14.20
|
14.60
|
14.47
|
13.12
|
2,209,320
|
|
|
12/1/2015
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.00
|
12.76
|
1,343,380
|
|
|
11/30/2015
|
-0.30 / -2.10%
|
14.20
|
14.30
|
13.80
|
14.00
|
14.00
|
12.58
|
1,984,870
|
|
|
11/27/2015
|
+0.40 / +2.88%
|
13.90
|
14.80
|
13.80
|
14.30
|
14.32
|
12.85
|
3,387,210
|
|
|
11/26/2015
|
-0.20 / -1.42%
|
14.20
|
14.30
|
13.80
|
13.90
|
14.01
|
12.49
|
2,113,320
|
|
|
11/25/2015
|
+0.50 / +3.68%
|
13.60
|
14.20
|
13.60
|
14.10
|
13.90
|
12.67
|
3,587,930
|
|
|
11/24/2015
|
-0.20 / -1.45%
|
13.90
|
14.10
|
13.50
|
13.60
|
13.71
|
12.22
|
1,826,650
|
|
|
11/23/2015
|
+0.90 / +6.98%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.60
|
12.40
|
2,603,280
|
|
|
11/20/2015
|
+0.80 / +6.61%
|
12.10
|
12.90
|
12.00
|
12.90
|
12.67
|
11.59
|
2,606,540
|
|
|
11/19/2015
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.10
|
11.99
|
10.88
|
770,980
|
|
|
11/18/2015
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.12
|
10.88
|
506,630
|
|
|
11/17/2015
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.20
|
10.97
|
1,096,930
|
|
|
11/16/2015
|
+0.10 / +0.83%
|
11.90
|
12.40
|
11.90
|
12.10
|
12.14
|
10.88
|
1,488,850
|
|
|
11/13/2015
|
+0.30 / +2.56%
|
11.70
|
12.10
|
11.60
|
12.00
|
11.90
|
10.79
|
1,213,540
|
|
|
11/12/2015
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.30
|
11.70
|
11.53
|
10.52
|
541,720
|
|
|
11/11/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.54
|
10.43
|
312,480
|
|
|
11/10/2015
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.69
|
10.43
|
195,490
|
|
|
11/9/2015
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.71
|
10.61
|
360,940
|
|
|
11/6/2015
|
-0.40 / -3.33%
|
12.00
|
12.10
|
11.60
|
11.60
|
11.81
|
10.43
|
955,790
|
|
|
11/5/2015
|
-0.20 / -1.64%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.10
|
10.79
|
443,290
|
|
|
11/4/2015
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.32
|
10.97
|
844,770
|
|
|
11/3/2015
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.14
|
10.97
|
874,110
|
|
|
11/2/2015
|
-0.10 / -0.81%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.33
|
10.97
|
673,590
|
|
|
10/30/2015
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.29
|
11.06
|
747,160
|
|
|
10/29/2015
|
+0.30 / +2.50%
|
12.00
|
12.50
|
12.00
|
12.30
|
12.20
|
11.06
|
1,950,340
|
|
|
10/28/2015
|
-0.10 / -0.83%
|
12.20
|
12.30
|
11.90
|
12.00
|
12.05
|
10.79
|
682,440
|
|
|
10/27/2015
|
+0.20 / +1.68%
|
11.90
|
12.30
|
11.90
|
12.10
|
12.05
|
10.88
|
1,831,050
|
|
|
10/26/2015
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.76
|
10.70
|
2,708,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|