|
|
Closing price on 12/5/2023
|
|
| Open |
3.78 |
| High |
3.82 |
| Low |
3.74 |
| Volume |
807,700 |
| Split-adjusted Price |
3.75 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
-0.02 / -0.53%
|
3.78
|
3.82
|
3.74
|
3.75
|
3.77
|
3.75
|
807,700
|
|
|
12/4/2023
|
+0.13 / +3.57%
|
3.67
|
3.80
|
3.65
|
3.77
|
3.73
|
3.77
|
1,277,000
|
|
|
12/1/2023
|
+0.01 / +0.28%
|
3.64
|
3.64
|
3.60
|
3.64
|
3.62
|
3.64
|
776,400
|
|
|
11/30/2023
|
-0.01 / -0.27%
|
3.64
|
3.71
|
3.63
|
3.63
|
3.65
|
3.63
|
921,900
|
|
|
11/29/2023
|
+0.02 / +0.55%
|
3.69
|
3.69
|
3.62
|
3.64
|
3.65
|
3.64
|
519,100
|
|
|
11/28/2023
|
-0.04 / -1.09%
|
3.67
|
3.69
|
3.55
|
3.62
|
3.62
|
3.62
|
609,200
|
|
|
11/27/2023
|
-0.06 / -1.61%
|
3.71
|
3.74
|
3.64
|
3.66
|
3.69
|
3.66
|
949,900
|
|
|
11/24/2023
|
-0.08 / -2.11%
|
3.78
|
3.78
|
3.63
|
3.72
|
3.69
|
3.72
|
1,917,300
|
|
|
11/23/2023
|
0.00 / 0.00%
|
3.82
|
3.91
|
3.79
|
3.80
|
3.84
|
3.80
|
2,240,400
|
|
|
11/22/2023
|
-0.01 / -0.26%
|
3.83
|
3.83
|
3.77
|
3.80
|
3.79
|
3.80
|
933,900
|
|
|
11/21/2023
|
+0.06 / +1.60%
|
3.80
|
3.82
|
3.70
|
3.81
|
3.75
|
3.81
|
1,865,400
|
|
|
11/20/2023
|
-0.05 / -1.32%
|
3.70
|
3.79
|
3.65
|
3.75
|
3.72
|
3.75
|
1,030,200
|
|
|
11/17/2023
|
-0.03 / -0.78%
|
3.84
|
3.93
|
3.76
|
3.80
|
3.84
|
3.80
|
2,112,200
|
|
|
11/16/2023
|
-0.03 / -0.78%
|
3.83
|
3.87
|
3.77
|
3.83
|
3.80
|
3.83
|
1,140,300
|
|
|
11/15/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.82
|
3.86
|
3.91
|
3.86
|
1,037,600
|
|
|
11/14/2023
|
+0.18 / +4.89%
|
3.70
|
3.86
|
3.70
|
3.86
|
3.79
|
3.86
|
2,502,800
|
|
|
11/13/2023
|
0.00 / 0.00%
|
3.72
|
3.76
|
3.66
|
3.68
|
3.71
|
3.68
|
1,146,200
|
|
|
11/10/2023
|
-0.08 / -2.13%
|
3.70
|
3.77
|
3.66
|
3.68
|
3.71
|
3.68
|
1,154,000
|
|
|
11/9/2023
|
+0.15 / +4.16%
|
3.65
|
3.80
|
3.60
|
3.76
|
3.71
|
3.76
|
1,974,100
|
|
|
11/8/2023
|
+0.17 / +4.94%
|
3.43
|
3.63
|
3.42
|
3.61
|
3.51
|
3.61
|
1,135,800
|
|
|
11/7/2023
|
-0.05 / -1.43%
|
3.48
|
3.52
|
3.44
|
3.44
|
3.47
|
3.44
|
477,900
|
|
|
11/6/2023
|
-0.01 / -0.29%
|
3.51
|
3.58
|
3.49
|
3.49
|
3.52
|
3.49
|
745,100
|
|
|
11/3/2023
|
-0.03 / -0.85%
|
3.58
|
3.58
|
3.47
|
3.50
|
3.51
|
3.50
|
720,800
|
|
|
11/2/2023
|
+0.23 / +6.97%
|
3.38
|
3.53
|
3.35
|
3.53
|
3.45
|
3.53
|
1,139,300
|
|
|
11/1/2023
|
+0.05 / +1.54%
|
3.34
|
3.34
|
3.19
|
3.30
|
3.26
|
3.30
|
968,000
|
|
|
10/31/2023
|
-0.06 / -1.81%
|
3.44
|
3.44
|
3.21
|
3.25
|
3.31
|
3.25
|
731,900
|
|
|
10/30/2023
|
-0.16 / -4.61%
|
3.47
|
3.48
|
3.27
|
3.31
|
3.38
|
3.31
|
670,900
|
|
|
10/27/2023
|
+0.04 / +1.17%
|
3.44
|
3.50
|
3.25
|
3.47
|
3.40
|
3.47
|
948,700
|
|
|
10/26/2023
|
-0.25 / -6.79%
|
3.58
|
3.64
|
3.43
|
3.43
|
3.45
|
3.43
|
2,418,200
|
|
|
10/25/2023
|
+0.05 / +1.38%
|
3.68
|
3.73
|
3.66
|
3.68
|
3.69
|
3.68
|
620,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|