|
|
Closing price on 2/25/2009
|
|
| Open |
23.50 |
| High |
24.20 |
| Low |
23.30 |
| Volume |
38,020 |
| Split-adjusted Price |
5.91 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2009
|
+1.00 / +4.31%
|
23.50
|
24.20
|
23.30
|
24.20
|
24.20
|
5.91
|
38,020
|
|
|
2/24/2009
|
-1.20 / -4.92%
|
23.80
|
24.00
|
23.20
|
23.20
|
23.20
|
5.66
|
29,790
|
|
|
2/23/2009
|
-0.10 / -0.41%
|
24.00
|
24.40
|
23.30
|
24.40
|
24.40
|
5.96
|
27,630
|
|
|
2/20/2009
|
+0.90 / +3.81%
|
24.50
|
24.50
|
23.70
|
24.50
|
24.50
|
5.98
|
33,590
|
|
|
2/19/2009
|
+1.10 / +4.89%
|
23.20
|
23.60
|
22.50
|
23.60
|
23.60
|
5.76
|
18,620
|
|
|
2/18/2009
|
-1.10 / -4.66%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.50
|
5.49
|
98,790
|
|
|
2/17/2009
|
-0.30 / -1.26%
|
24.00
|
24.00
|
23.20
|
23.60
|
23.60
|
5.76
|
20,160
|
|
|
2/16/2009
|
+0.20 / +0.84%
|
23.70
|
23.90
|
23.50
|
23.90
|
23.90
|
5.83
|
8,800
|
|
|
2/13/2009
|
-0.10 / -0.42%
|
23.80
|
24.90
|
23.00
|
23.70
|
23.70
|
5.79
|
15,210
|
|
|
2/12/2009
|
-1.20 / -4.80%
|
24.20
|
25.00
|
23.80
|
23.80
|
23.80
|
5.81
|
58,550
|
|
|
2/11/2009
|
-1.30 / -4.94%
|
25.30
|
25.30
|
25.00
|
25.00
|
25.00
|
6.10
|
36,340
|
|
|
2/10/2009
|
-0.70 / -2.59%
|
26.00
|
27.00
|
26.00
|
26.30
|
26.30
|
6.42
|
13,480
|
|
|
2/9/2009
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.50
|
27.00
|
27.00
|
6.59
|
51,870
|
|
|
2/6/2009
|
+1.20 / +4.65%
|
27.00
|
27.00
|
26.00
|
27.00
|
27.00
|
6.30
|
52,920
|
|
|
2/5/2009
|
-1.30 / -4.80%
|
25.80
|
26.00
|
25.80
|
25.80
|
25.80
|
6.02
|
36,050
|
|
|
2/4/2009
|
-1.40 / -4.91%
|
27.10
|
27.60
|
27.10
|
27.10
|
27.10
|
6.32
|
45,990
|
|
|
2/3/2009
|
-1.50 / -5.00%
|
28.60
|
28.70
|
28.50
|
28.50
|
28.50
|
6.65
|
54,270
|
|
|
2/2/2009
|
-1.50 / -4.76%
|
30.00
|
31.00
|
30.00
|
30.00
|
30.00
|
7.00
|
50,500
|
|
|
1/23/2009
|
-0.10 / -0.32%
|
31.50
|
32.00
|
31.50
|
31.50
|
31.50
|
7.35
|
23,190
|
|
|
1/22/2009
|
-0.40 / -1.25%
|
32.00
|
32.00
|
31.60
|
31.60
|
31.60
|
7.37
|
9,050
|
|
|
1/21/2009
|
+0.20 / +0.63%
|
31.50
|
32.00
|
31.50
|
32.00
|
32.00
|
7.46
|
2,960
|
|
|
1/20/2009
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.70
|
31.80
|
31.80
|
7.42
|
8,660
|
|
|
1/19/2009
|
+0.40 / +1.27%
|
32.30
|
32.30
|
31.50
|
31.90
|
31.90
|
7.44
|
10,550
|
|
|
1/16/2009
|
0.00 / 0.00%
|
31.20
|
32.80
|
31.20
|
31.50
|
31.50
|
7.35
|
36,060
|
|
|
1/15/2009
|
-0.60 / -1.87%
|
31.00
|
32.00
|
30.60
|
31.50
|
31.50
|
7.35
|
25,900
|
|
|
1/14/2009
|
-0.50 / -1.53%
|
32.60
|
32.60
|
32.00
|
32.10
|
32.10
|
7.49
|
12,970
|
|
|
1/13/2009
|
-0.40 / -1.21%
|
33.00
|
33.00
|
32.60
|
32.60
|
32.60
|
7.60
|
9,160
|
|
|
1/12/2009
|
-0.50 / -1.49%
|
33.50
|
33.50
|
33.00
|
33.00
|
33.00
|
7.70
|
2,620
|
|
|
1/9/2009
|
-1.30 / -3.74%
|
34.20
|
34.80
|
33.10
|
33.50
|
33.50
|
7.81
|
29,980
|
|
|
1/8/2009
|
-0.20 / -0.57%
|
35.00
|
35.00
|
34.00
|
34.80
|
34.80
|
8.12
|
18,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|