|
|
Closing price on 12/8/2016
|
|
| Open |
2.90 |
| High |
3.01 |
| Low |
2.90 |
| Volume |
1,443,750 |
| Split-adjusted Price |
2.68 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2016
|
+0.16 / +5.67%
|
2.90
|
3.01
|
2.90
|
2.98
|
3.00
|
2.68
|
1,443,750
|
|
|
12/7/2016
|
-0.03 / -1.05%
|
2.85
|
2.85
|
2.82
|
2.82
|
2.83
|
2.53
|
459,370
|
|
|
12/6/2016
|
-0.09 / -3.06%
|
2.93
|
2.94
|
2.85
|
2.85
|
2.89
|
2.56
|
922,200
|
|
|
12/5/2016
|
-0.03 / -1.01%
|
2.97
|
2.97
|
2.93
|
2.94
|
2.95
|
2.64
|
399,610
|
|
|
12/2/2016
|
+0.05 / +1.71%
|
2.92
|
2.97
|
2.91
|
2.97
|
2.94
|
2.67
|
878,720
|
|
|
12/1/2016
|
-0.02 / -0.68%
|
2.94
|
2.98
|
2.91
|
2.92
|
2.95
|
2.62
|
829,720
|
|
|
11/30/2016
|
+0.04 / +1.38%
|
2.95
|
2.98
|
2.90
|
2.94
|
2.94
|
2.64
|
928,990
|
|
|
11/29/2016
|
-0.19 / -6.15%
|
3.12
|
3.12
|
2.90
|
2.90
|
2.97
|
2.61
|
953,360
|
|
|
11/28/2016
|
-0.09 / -2.83%
|
3.17
|
3.18
|
3.06
|
3.09
|
3.10
|
2.78
|
634,340
|
|
|
11/25/2016
|
+0.05 / +1.60%
|
3.12
|
3.18
|
3.07
|
3.18
|
3.12
|
2.86
|
1,201,640
|
|
|
11/24/2016
|
0.00 / 0.00%
|
3.13
|
3.23
|
3.08
|
3.13
|
3.15
|
2.81
|
1,781,670
|
|
|
11/23/2016
|
+0.14 / +4.68%
|
3.02
|
3.15
|
2.99
|
3.13
|
3.06
|
2.81
|
1,851,100
|
|
|
11/22/2016
|
+0.11 / +3.82%
|
2.88
|
2.99
|
2.88
|
2.99
|
2.94
|
2.69
|
1,111,370
|
|
|
11/21/2016
|
+0.02 / +0.70%
|
2.87
|
2.88
|
2.85
|
2.88
|
2.87
|
2.59
|
254,970
|
|
|
11/18/2016
|
-0.01 / -0.35%
|
2.85
|
2.89
|
2.85
|
2.86
|
2.87
|
2.57
|
295,460
|
|
|
11/17/2016
|
-0.03 / -1.03%
|
2.91
|
2.91
|
2.87
|
2.87
|
2.88
|
2.58
|
298,070
|
|
|
11/16/2016
|
0.00 / 0.00%
|
2.89
|
2.91
|
2.86
|
2.90
|
2.89
|
2.61
|
405,290
|
|
|
11/15/2016
|
-0.05 / -1.69%
|
2.93
|
2.97
|
2.85
|
2.90
|
2.91
|
2.61
|
944,940
|
|
|
11/14/2016
|
+0.04 / +1.37%
|
2.91
|
2.98
|
2.91
|
2.95
|
2.95
|
2.65
|
624,200
|
|
|
11/11/2016
|
-0.03 / -1.02%
|
2.94
|
2.95
|
2.90
|
2.91
|
2.92
|
2.62
|
570,220
|
|
|
11/10/2016
|
+0.09 / +3.16%
|
2.90
|
2.94
|
2.88
|
2.94
|
2.92
|
2.64
|
717,790
|
|
|
11/9/2016
|
-0.07 / -2.40%
|
2.89
|
2.91
|
2.73
|
2.85
|
2.83
|
2.56
|
1,025,670
|
|
|
11/8/2016
|
-0.05 / -1.68%
|
2.97
|
2.98
|
2.92
|
2.92
|
2.95
|
2.62
|
283,840
|
|
|
11/7/2016
|
+0.02 / +0.68%
|
2.95
|
3.02
|
2.92
|
2.97
|
2.98
|
2.67
|
445,040
|
|
|
11/4/2016
|
+0.10 / +3.51%
|
2.88
|
3.03
|
2.85
|
2.95
|
2.95
|
2.65
|
1,189,380
|
|
|
11/3/2016
|
+0.05 / +1.79%
|
2.89
|
2.93
|
2.82
|
2.85
|
2.88
|
2.56
|
907,390
|
|
|
11/2/2016
|
-0.11 / -3.78%
|
2.89
|
2.93
|
2.80
|
2.80
|
2.87
|
2.52
|
865,380
|
|
|
11/1/2016
|
-0.04 / -1.36%
|
2.95
|
2.95
|
2.86
|
2.91
|
2.91
|
2.62
|
1,040,060
|
|
|
10/31/2016
|
-0.14 / -4.53%
|
3.10
|
3.10
|
2.92
|
2.95
|
3.00
|
2.65
|
1,299,130
|
|
|
10/28/2016
|
-0.01 / -0.32%
|
3.09
|
3.14
|
3.04
|
3.09
|
3.07
|
2.78
|
801,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|