|
Closing price on 2/27/2014
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
12.20 |
| Volume |
70,870 |
| Split-adjusted Price |
3.51 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2014
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.20
|
12.80
|
12.80
|
3.51
|
70,870
|
|
|
2/26/2014
|
+0.10 / +0.79%
|
13.00
|
13.30
|
12.30
|
12.80
|
12.80
|
3.51
|
6,580
|
|
|
2/25/2014
|
+0.20 / +1.60%
|
13.00
|
13.30
|
12.50
|
12.70
|
12.70
|
3.48
|
77,420
|
|
|
2/24/2014
|
+0.80 / +6.84%
|
12.40
|
12.50
|
11.10
|
12.50
|
12.50
|
3.43
|
185,930
|
|
|
2/21/2014
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.70
|
3.21
|
123,730
|
|
|
2/20/2014
|
+0.20 / +1.85%
|
11.50
|
11.50
|
10.80
|
11.00
|
11.00
|
3.02
|
72,280
|
|
|
2/19/2014
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.96
|
185,080
|
|
|
2/18/2014
|
+0.60 / +6.32%
|
9.90
|
10.10
|
9.70
|
10.10
|
10.10
|
2.77
|
47,510
|
|
|
2/17/2014
|
+0.60 / +6.74%
|
8.80
|
9.50
|
8.70
|
9.50
|
9.50
|
2.61
|
111,480
|
|
|
2/14/2014
|
-0.10 / -1.11%
|
8.90
|
9.50
|
8.90
|
8.90
|
8.90
|
2.44
|
32,370
|
|
|
2/13/2014
|
-0.20 / -2.17%
|
9.30
|
9.40
|
8.80
|
9.00
|
9.00
|
2.47
|
52,040
|
|
|
2/12/2014
|
+0.30 / +3.37%
|
9.10
|
9.50
|
8.60
|
9.20
|
9.20
|
2.52
|
29,210
|
|
|
2/11/2014
|
-0.30 / -3.26%
|
9.00
|
9.40
|
8.90
|
8.90
|
8.90
|
2.44
|
59,240
|
|
|
2/10/2014
|
+0.40 / +4.55%
|
8.90
|
9.40
|
8.80
|
9.20
|
9.20
|
2.52
|
56,700
|
|
|
2/7/2014
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.41
|
10,620
|
|
|
2/6/2014
|
-0.60 / -6.52%
|
8.60
|
9.60
|
8.60
|
8.60
|
8.60
|
2.36
|
53,460
|
|
|
1/27/2014
|
+0.50 / +5.75%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.52
|
90
|
|
|
1/24/2014
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.39
|
60
|
|
|
1/23/2014
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.00
|
8.50
|
8.50
|
2.33
|
500
|
|
|
1/22/2014
|
-0.50 / -5.88%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
2.19
|
2,060
|
|
|
1/21/2014
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.10
|
8.50
|
8.50
|
2.33
|
310
|
|
|
1/20/2014
|
-0.60 / -6.90%
|
9.20
|
9.20
|
8.10
|
8.10
|
8.10
|
2.22
|
197,730
|
|
|
1/17/2014
|
-0.50 / -5.43%
|
9.30
|
9.30
|
8.70
|
8.70
|
8.70
|
2.39
|
910
|
|
|
1/16/2014
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.20
|
2.52
|
7,100
|
|
|
1/15/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
2.52
|
530
|
|
|
1/14/2014
|
+0.50 / +5.75%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.52
|
160
|
|
|
1/13/2014
|
-0.20 / -2.25%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.70
|
2.39
|
136,550
|
|
|
1/10/2014
|
-0.30 / -3.26%
|
9.30
|
9.40
|
8.70
|
8.90
|
8.90
|
2.44
|
2,390
|
|
|
1/9/2014
|
+0.20 / +2.22%
|
8.50
|
9.20
|
8.40
|
9.20
|
9.20
|
2.52
|
11,270
|
|
|
1/8/2014
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.47
|
160
|
|
|