|
|
Closing price on 2/10/2017
|
|
| Open |
2.52 |
| High |
2.53 |
| Low |
2.49 |
| Volume |
600,400 |
| Split-adjusted Price |
2.27 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2017
|
0.00 / 0.00%
|
2.52
|
2.53
|
2.49
|
2.53
|
2.51
|
2.27
|
600,400
|
|
|
2/9/2017
|
+0.01 / +0.40%
|
2.50
|
2.53
|
2.50
|
2.53
|
2.52
|
2.27
|
356,530
|
|
|
2/8/2017
|
+0.04 / +1.61%
|
2.50
|
2.54
|
2.48
|
2.52
|
2.51
|
2.27
|
423,110
|
|
|
2/7/2017
|
-0.02 / -0.80%
|
2.50
|
2.53
|
2.47
|
2.48
|
2.49
|
2.23
|
457,630
|
|
|
2/6/2017
|
0.00 / 0.00%
|
2.49
|
2.50
|
2.44
|
2.50
|
2.47
|
2.25
|
793,840
|
|
|
2/3/2017
|
+0.03 / +1.21%
|
2.44
|
2.50
|
2.44
|
2.50
|
2.47
|
2.25
|
426,640
|
|
|
2/2/2017
|
0.00 / 0.00%
|
2.45
|
2.49
|
2.35
|
2.47
|
2.47
|
2.22
|
30,310
|
|
|
1/25/2017
|
-0.04 / -1.59%
|
2.40
|
2.51
|
2.40
|
2.47
|
2.45
|
2.22
|
473,480
|
|
|
1/24/2017
|
+0.05 / +2.03%
|
2.46
|
2.54
|
2.43
|
2.51
|
2.50
|
2.26
|
743,230
|
|
|
1/23/2017
|
-0.03 / -1.20%
|
2.51
|
2.51
|
2.45
|
2.46
|
2.48
|
2.21
|
201,070
|
|
|
1/20/2017
|
-0.01 / -0.40%
|
2.49
|
2.50
|
2.33
|
2.49
|
2.46
|
2.24
|
557,420
|
|
|
1/19/2017
|
0.00 / 0.00%
|
2.50
|
2.54
|
2.45
|
2.50
|
2.49
|
2.25
|
179,310
|
|
|
1/18/2017
|
-0.05 / -1.96%
|
2.53
|
2.58
|
2.47
|
2.50
|
2.50
|
2.25
|
577,310
|
|
|
1/17/2017
|
-0.05 / -1.92%
|
2.62
|
2.62
|
2.55
|
2.55
|
2.57
|
2.29
|
274,930
|
|
|
1/16/2017
|
-0.02 / -0.76%
|
2.60
|
2.64
|
2.60
|
2.60
|
2.60
|
2.34
|
100,960
|
|
|
1/13/2017
|
-0.02 / -0.76%
|
2.64
|
2.64
|
2.60
|
2.62
|
2.62
|
2.35
|
231,970
|
|
|
1/12/2017
|
+0.01 / +0.38%
|
2.62
|
2.67
|
2.61
|
2.64
|
2.64
|
2.37
|
546,260
|
|
|
1/11/2017
|
+0.01 / +0.38%
|
2.63
|
2.63
|
2.60
|
2.63
|
2.62
|
2.36
|
79,090
|
|
|
1/10/2017
|
-0.01 / -0.38%
|
2.62
|
2.64
|
2.60
|
2.62
|
2.62
|
2.35
|
114,250
|
|
|
1/9/2017
|
+0.02 / +0.77%
|
2.62
|
2.64
|
2.60
|
2.63
|
2.61
|
2.36
|
329,720
|
|
|
1/6/2017
|
-0.03 / -1.14%
|
2.64
|
2.65
|
2.60
|
2.61
|
2.63
|
2.35
|
225,650
|
|
|
1/5/2017
|
0.00 / 0.00%
|
2.64
|
2.65
|
2.63
|
2.64
|
2.64
|
2.37
|
118,490
|
|
|
1/4/2017
|
+0.01 / +0.38%
|
2.65
|
2.65
|
2.60
|
2.64
|
2.63
|
2.37
|
328,810
|
|
|
1/3/2017
|
0.00 / 0.00%
|
2.63
|
2.68
|
2.61
|
2.63
|
2.64
|
2.36
|
139,990
|
|
|
12/30/2016
|
-0.02 / -0.75%
|
2.65
|
2.65
|
2.60
|
2.63
|
2.61
|
2.36
|
277,820
|
|
|
12/29/2016
|
-0.01 / -0.38%
|
2.66
|
2.67
|
2.61
|
2.65
|
2.62
|
2.38
|
283,610
|
|
|
12/28/2016
|
+0.03 / +1.14%
|
2.62
|
2.67
|
2.62
|
2.66
|
2.64
|
2.39
|
289,710
|
|
|
12/27/2016
|
+0.03 / +1.15%
|
2.60
|
2.64
|
2.57
|
2.63
|
2.60
|
2.36
|
463,370
|
|
|
12/26/2016
|
-0.01 / -0.38%
|
2.62
|
2.62
|
2.59
|
2.60
|
2.60
|
2.34
|
287,020
|
|
|
12/23/2016
|
0.00 / 0.00%
|
2.60
|
2.63
|
2.58
|
2.61
|
2.60
|
2.35
|
160,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|