|
|
Closing price on 12/7/2022
|
|
| Open |
4.37 |
| High |
4.60 |
| Low |
4.08 |
| Volume |
1,961,400 |
| Split-adjusted Price |
4.29 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-0.08 / -1.83%
|
4.37
|
4.60
|
4.08
|
4.29
|
4.31
|
4.29
|
1,961,400
|
|
|
12/6/2022
|
+0.28 / +6.85%
|
4.02
|
4.37
|
3.95
|
4.37
|
4.27
|
4.37
|
4,579,500
|
|
|
12/5/2022
|
+0.09 / +2.25%
|
4.16
|
4.17
|
3.99
|
4.09
|
4.08
|
4.09
|
2,447,400
|
|
|
12/2/2022
|
+0.05 / +1.27%
|
3.95
|
4.10
|
3.68
|
4.00
|
3.93
|
4.00
|
1,703,400
|
|
|
12/1/2022
|
+0.05 / +1.28%
|
4.00
|
4.16
|
3.91
|
3.95
|
4.06
|
3.95
|
2,027,400
|
|
|
11/30/2022
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.75
|
3.90
|
3.88
|
3.90
|
1,249,100
|
|
|
11/29/2022
|
+0.10 / +2.70%
|
3.89
|
3.94
|
3.60
|
3.80
|
3.82
|
3.80
|
1,297,600
|
|
|
11/28/2022
|
+0.24 / +6.94%
|
3.46
|
3.70
|
3.46
|
3.70
|
3.67
|
3.70
|
1,109,400
|
|
|
11/25/2022
|
+0.16 / +4.85%
|
3.40
|
3.46
|
3.31
|
3.46
|
3.40
|
3.46
|
810,300
|
|
|
11/24/2022
|
0.00 / 0.00%
|
3.37
|
3.37
|
3.15
|
3.30
|
3.28
|
3.30
|
1,107,500
|
|
|
11/23/2022
|
-0.17 / -4.90%
|
3.50
|
3.59
|
3.30
|
3.30
|
3.43
|
3.30
|
851,600
|
|
|
11/22/2022
|
+0.22 / +6.77%
|
3.32
|
3.47
|
3.25
|
3.47
|
3.44
|
3.47
|
1,743,600
|
|
|
11/21/2022
|
+0.08 / +2.52%
|
3.27
|
3.37
|
3.17
|
3.25
|
3.26
|
3.25
|
1,330,800
|
|
|
11/18/2022
|
+0.03 / +0.96%
|
3.14
|
3.25
|
2.99
|
3.17
|
3.12
|
3.17
|
815,000
|
|
|
11/17/2022
|
+0.08 / +2.61%
|
3.13
|
3.14
|
3.05
|
3.14
|
3.10
|
3.14
|
720,800
|
|
|
11/16/2022
|
+0.17 / +5.88%
|
2.69
|
3.09
|
2.69
|
3.06
|
2.82
|
3.06
|
1,626,000
|
|
|
11/15/2022
|
-0.21 / -6.77%
|
2.89
|
3.10
|
2.89
|
2.89
|
2.89
|
2.89
|
948,700
|
|
|
11/14/2022
|
0.00 / 0.00%
|
3.09
|
3.10
|
2.89
|
3.10
|
2.94
|
3.10
|
1,288,900
|
|
|
11/11/2022
|
+0.04 / +1.31%
|
3.10
|
3.17
|
2.90
|
3.10
|
3.09
|
3.10
|
993,200
|
|
|
11/10/2022
|
-0.23 / -6.99%
|
3.32
|
3.32
|
3.06
|
3.06
|
3.08
|
3.06
|
1,333,200
|
|
|
11/9/2022
|
+0.01 / +0.30%
|
3.40
|
3.43
|
3.28
|
3.29
|
3.37
|
3.29
|
389,700
|
|
|
11/8/2022
|
+0.03 / +0.92%
|
3.10
|
3.41
|
3.10
|
3.28
|
3.27
|
3.28
|
1,199,600
|
|
|
11/7/2022
|
-0.24 / -6.88%
|
3.42
|
3.65
|
3.25
|
3.25
|
3.35
|
3.25
|
1,007,200
|
|
|
11/4/2022
|
-0.19 / -5.16%
|
3.66
|
3.67
|
3.45
|
3.49
|
3.50
|
3.49
|
778,400
|
|
|
11/3/2022
|
-0.04 / -1.08%
|
3.70
|
3.74
|
3.67
|
3.68
|
3.70
|
3.68
|
430,900
|
|
|
11/2/2022
|
-0.06 / -1.59%
|
3.84
|
3.87
|
3.68
|
3.72
|
3.76
|
3.72
|
654,000
|
|
|
11/1/2022
|
+0.03 / +0.80%
|
3.75
|
3.89
|
3.68
|
3.78
|
3.80
|
3.78
|
669,300
|
|
|
10/31/2022
|
0.00 / 0.00%
|
3.77
|
3.79
|
3.60
|
3.75
|
3.71
|
3.75
|
1,615,000
|
|
|
10/28/2022
|
+0.03 / +0.81%
|
3.80
|
3.92
|
3.72
|
3.75
|
3.82
|
3.75
|
1,161,000
|
|
|
10/27/2022
|
+0.18 / +5.08%
|
3.59
|
3.75
|
3.54
|
3.72
|
3.62
|
3.72
|
1,337,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|