|
|
Closing price on 2/22/2022
|
|
| Open |
17.90 |
| High |
18.25 |
| Low |
17.30 |
| Volume |
3,920,400 |
| Split-adjusted Price |
16.36 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
+0.20 / +1.11%
|
17.90
|
18.25
|
17.30
|
18.20
|
17.84
|
16.36
|
3,920,400
|
|
|
2/21/2022
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.50
|
18.00
|
17.71
|
16.18
|
2,861,600
|
|
|
2/18/2022
|
+0.05 / +0.28%
|
17.80
|
17.90
|
17.25
|
17.70
|
17.57
|
15.91
|
2,406,500
|
|
|
2/17/2022
|
+0.05 / +0.28%
|
17.85
|
18.10
|
17.55
|
17.65
|
17.74
|
15.86
|
2,624,500
|
|
|
2/16/2022
|
+0.40 / +2.33%
|
17.30
|
17.70
|
17.20
|
17.60
|
17.42
|
15.82
|
3,014,900
|
|
|
2/15/2022
|
+0.25 / +1.47%
|
17.10
|
17.50
|
16.50
|
17.20
|
17.17
|
15.46
|
1,957,900
|
|
|
2/14/2022
|
-0.35 / -2.02%
|
17.00
|
17.25
|
16.45
|
16.95
|
16.71
|
15.23
|
1,774,700
|
|
|
2/11/2022
|
-0.20 / -1.14%
|
17.30
|
17.35
|
17.05
|
17.30
|
17.20
|
15.55
|
1,472,900
|
|
|
2/10/2022
|
-0.20 / -1.13%
|
17.60
|
18.10
|
17.35
|
17.50
|
17.67
|
15.73
|
2,942,000
|
|
|
2/9/2022
|
+0.55 / +3.21%
|
17.30
|
17.70
|
17.25
|
17.70
|
17.48
|
15.91
|
2,879,300
|
|
|
2/8/2022
|
+0.35 / +2.08%
|
16.95
|
17.20
|
16.70
|
17.15
|
16.93
|
15.41
|
2,827,000
|
|
|
2/7/2022
|
+0.30 / +1.82%
|
16.70
|
17.00
|
16.40
|
16.80
|
16.65
|
15.10
|
2,521,900
|
|
|
1/28/2022
|
-0.50 / -2.94%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.74
|
14.83
|
2,025,100
|
|
|
1/27/2022
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.65
|
17.00
|
16.96
|
15.28
|
2,933,900
|
|
|
1/26/2022
|
-0.30 / -1.73%
|
16.10
|
17.90
|
16.10
|
17.00
|
16.53
|
15.28
|
3,225,900
|
|
|
1/25/2022
|
-1.30 / -6.99%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.55
|
5,842,200
|
|
|
1/24/2022
|
-1.40 / -7.00%
|
20.05
|
20.10
|
18.60
|
18.60
|
18.86
|
16.72
|
1,605,300
|
|
|
1/21/2022
|
-0.75 / -3.61%
|
20.85
|
21.50
|
19.85
|
20.00
|
20.81
|
17.98
|
3,307,600
|
|
|
1/20/2022
|
0.00 / 0.00%
|
20.90
|
21.40
|
19.30
|
20.75
|
20.15
|
18.65
|
4,034,600
|
|
|
1/19/2022
|
+0.35 / +1.72%
|
20.60
|
21.15
|
20.30
|
20.75
|
20.69
|
18.65
|
4,646,000
|
|
|
1/18/2022
|
-0.45 / -2.16%
|
20.80
|
21.05
|
19.40
|
20.40
|
20.44
|
18.34
|
5,334,700
|
|
|
1/17/2022
|
0.00 / 0.00%
|
20.95
|
21.35
|
19.40
|
20.85
|
20.65
|
18.74
|
7,529,700
|
|
|
1/14/2022
|
+1.05 / +5.30%
|
19.90
|
20.95
|
19.85
|
20.85
|
20.36
|
18.74
|
7,539,800
|
|
|
1/13/2022
|
+0.80 / +4.21%
|
19.30
|
19.80
|
18.95
|
19.80
|
19.42
|
17.80
|
8,386,900
|
|
|
1/12/2022
|
+0.35 / +1.88%
|
18.65
|
19.00
|
17.35
|
19.00
|
18.19
|
17.08
|
6,338,600
|
|
|
1/11/2022
|
0.00 / 0.00%
|
18.00
|
19.20
|
17.55
|
18.65
|
18.46
|
16.76
|
5,737,700
|
|
|
1/10/2022
|
+1.20 / +6.88%
|
17.90
|
18.65
|
17.50
|
18.65
|
18.26
|
16.76
|
5,357,800
|
|
|
1/7/2022
|
+1.10 / +6.73%
|
17.45
|
17.45
|
16.60
|
17.45
|
17.43
|
15.68
|
5,475,700
|
|
|
1/6/2022
|
+1.05 / +6.86%
|
15.30
|
16.35
|
15.20
|
16.35
|
16.10
|
14.70
|
8,070,700
|
|
|
1/5/2022
|
-0.30 / -1.92%
|
15.70
|
16.00
|
15.30
|
15.30
|
15.53
|
13.75
|
3,399,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|