|
|
Closing price on 2/26/2016
|
|
| Open |
18.80 |
| High |
19.20 |
| Low |
18.40 |
| Volume |
4,527,880 |
| Split-adjusted Price |
16.90 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2016
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.40
|
18.80
|
18.79
|
16.90
|
4,527,880
|
|
|
2/25/2016
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.40
|
18.80
|
18.61
|
16.90
|
2,363,290
|
|
|
2/24/2016
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.40
|
18.70
|
18.58
|
16.81
|
2,276,920
|
|
|
2/23/2016
|
+0.50 / +2.76%
|
18.20
|
18.60
|
17.80
|
18.60
|
18.16
|
16.72
|
3,311,580
|
|
|
2/22/2016
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.90
|
18.10
|
18.07
|
16.27
|
2,390,580
|
|
|
2/19/2016
|
+0.10 / +0.56%
|
17.70
|
18.30
|
17.70
|
18.10
|
17.92
|
16.27
|
2,064,290
|
|
|
2/18/2016
|
+0.40 / +2.27%
|
17.50
|
18.00
|
17.20
|
18.00
|
17.60
|
16.18
|
2,695,140
|
|
|
2/17/2016
|
+0.20 / +1.15%
|
17.30
|
17.60
|
16.90
|
17.60
|
17.25
|
15.82
|
3,168,200
|
|
|
2/16/2016
|
-0.20 / -1.14%
|
17.60
|
17.80
|
17.40
|
17.40
|
17.58
|
15.64
|
1,900,040
|
|
|
2/15/2016
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.10
|
17.60
|
17.35
|
15.82
|
1,168,180
|
|
|
2/5/2016
|
+0.60 / +3.55%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.16
|
15.73
|
1,914,000
|
|
|
2/4/2016
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.80
|
16.90
|
16.93
|
15.19
|
1,207,030
|
|
|
2/3/2016
|
+0.50 / +3.07%
|
16.10
|
16.80
|
15.90
|
16.80
|
16.34
|
15.10
|
1,530,980
|
|
|
2/2/2016
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.10
|
16.30
|
16.31
|
14.65
|
1,460,080
|
|
|
2/1/2016
|
+0.30 / +1.86%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.30
|
14.74
|
2,146,280
|
|
|
1/29/2016
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.80
|
16.10
|
16.02
|
14.47
|
1,710,390
|
|
|
1/28/2016
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.70
|
16.00
|
15.97
|
14.38
|
2,028,470
|
|
|
1/27/2016
|
+0.60 / +3.92%
|
15.20
|
16.00
|
15.20
|
15.90
|
15.68
|
14.29
|
3,017,690
|
|
|
1/26/2016
|
-0.30 / -1.92%
|
15.30
|
15.60
|
14.80
|
15.30
|
15.24
|
13.75
|
1,032,890
|
|
|
1/25/2016
|
+1.00 / +6.85%
|
14.70
|
15.60
|
14.70
|
15.60
|
15.24
|
14.02
|
2,834,700
|
|
|
1/22/2016
|
+0.10 / +0.69%
|
14.40
|
14.80
|
13.80
|
14.60
|
14.42
|
13.12
|
2,443,300
|
|
|
1/21/2016
|
-0.50 / -3.33%
|
14.60
|
14.90
|
14.10
|
14.50
|
14.59
|
13.03
|
2,845,290
|
|
|
1/20/2016
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.60
|
15.00
|
14.85
|
13.48
|
2,301,740
|
|
|
1/19/2016
|
+0.60 / +4.17%
|
14.40
|
15.00
|
14.20
|
15.00
|
14.52
|
13.48
|
3,215,350
|
|
|
1/18/2016
|
-0.80 / -5.26%
|
14.70
|
15.10
|
14.20
|
14.40
|
14.37
|
12.94
|
1,513,860
|
|
|
1/15/2016
|
-0.20 / -1.30%
|
15.30
|
15.50
|
15.00
|
15.20
|
15.26
|
13.66
|
1,656,240
|
|
|
1/14/2016
|
+0.20 / +1.32%
|
14.80
|
15.40
|
14.60
|
15.40
|
14.95
|
13.84
|
3,355,520
|
|
|
1/13/2016
|
+0.30 / +2.01%
|
15.10
|
15.50
|
14.60
|
15.20
|
15.08
|
13.66
|
2,194,770
|
|
|
1/12/2016
|
+0.90 / +6.43%
|
13.90
|
14.90
|
13.90
|
14.90
|
14.40
|
13.39
|
5,764,893
|
|
|
1/11/2016
|
+0.30 / +2.19%
|
13.60
|
14.00
|
13.50
|
14.00
|
13.72
|
12.58
|
5,060,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|