|
|
Closing price on 2/19/2013
|
|
| Open |
5.80 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
38,480 |
| Split-adjusted Price |
1.65 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2013
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
1.65
|
38,480
|
|
|
2/18/2013
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
1.59
|
22,100
|
|
|
2/8/2013
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
1.62
|
6,600
|
|
|
2/7/2013
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
1.59
|
7,700
|
|
|
2/6/2013
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
1.59
|
930
|
|
|
2/5/2013
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
1.62
|
3,230
|
|
|
2/4/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
1.65
|
860
|
|
|
2/1/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
1.65
|
6,590
|
|
|
1/31/2013
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.60
|
6.00
|
6.00
|
1.65
|
12,050
|
|
|
1/30/2013
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.70
|
5.80
|
5.80
|
1.59
|
16,700
|
|
|
1/29/2013
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
1.59
|
3,120
|
|
|
1/28/2013
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
1.59
|
12,590
|
|
|
1/25/2013
|
-0.10 / -1.72%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.70
|
1.56
|
2,820
|
|
|
1/24/2013
|
-0.10 / -1.69%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.80
|
1.59
|
900
|
|
|
1/23/2013
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.60
|
5.90
|
5.90
|
1.62
|
2,680
|
|
|
1/22/2013
|
-0.40 / -6.56%
|
5.90
|
6.10
|
5.70
|
5.70
|
5.70
|
1.56
|
8,360
|
|
|
1/21/2013
|
-0.40 / -6.15%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.10
|
1.67
|
47,380
|
|
|
1/18/2013
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
1.78
|
2,720
|
|
|
1/17/2013
|
+0.10 / +1.54%
|
6.90
|
6.90
|
6.40
|
6.60
|
6.60
|
1.81
|
3,540
|
|
|
1/16/2013
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
1.78
|
12,630
|
|
|
1/15/2013
|
+0.20 / +3.28%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.30
|
1.73
|
10,230
|
|
|
1/14/2013
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
1.67
|
10,570
|
|
|
1/11/2013
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
1.70
|
28,520
|
|
|
1/10/2013
|
-0.20 / -3.03%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
1.75
|
15,780
|
|
|
1/9/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
1.81
|
16,130
|
|
|
1/8/2013
|
-0.10 / -1.47%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
1.84
|
9,990
|
|
|
1/7/2013
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
1.86
|
15,860
|
|
|
1/4/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
1.84
|
11,990
|
|
|
1/3/2013
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
1.84
|
30,370
|
|
|
1/2/2013
|
+0.30 / +4.62%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.80
|
1.86
|
4,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|