|
|
Closing price on 2/8/2010
|
|
| Open |
30.00 |
| High |
30.00 |
| Low |
29.50 |
| Volume |
20,820 |
| Split-adjusted Price |
7.77 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2010
|
-0.50 / -1.64%
|
30.00
|
30.00
|
29.50
|
30.00
|
30.00
|
7.77
|
20,820
|
|
|
2/5/2010
|
-0.50 / -1.61%
|
30.50
|
30.50
|
30.00
|
30.50
|
30.50
|
7.90
|
18,010
|
|
|
2/4/2010
|
-0.20 / -0.64%
|
30.00
|
32.00
|
30.00
|
31.00
|
31.00
|
8.03
|
5,690
|
|
|
2/3/2010
|
+1.20 / +4.00%
|
30.80
|
31.40
|
30.50
|
31.20
|
31.20
|
8.08
|
25,680
|
|
|
2/2/2010
|
-1.30 / -4.15%
|
31.30
|
31.30
|
29.80
|
30.00
|
30.00
|
7.77
|
9,600
|
|
|
2/1/2010
|
+1.00 / +3.30%
|
30.30
|
31.30
|
29.00
|
31.30
|
31.30
|
8.10
|
52,160
|
|
|
1/29/2010
|
+0.20 / +0.66%
|
30.60
|
30.70
|
30.10
|
30.30
|
30.30
|
7.84
|
30,930
|
|
|
1/28/2010
|
+1.30 / +4.51%
|
29.00
|
30.20
|
29.00
|
30.10
|
30.10
|
7.79
|
51,690
|
|
|
1/27/2010
|
-1.20 / -4.00%
|
29.30
|
29.30
|
28.70
|
28.80
|
28.80
|
7.46
|
6,930
|
|
|
1/26/2010
|
+0.80 / +2.74%
|
29.20
|
30.10
|
28.00
|
30.00
|
30.00
|
7.77
|
35,040
|
|
|
1/25/2010
|
+1.20 / +4.29%
|
28.80
|
29.20
|
28.20
|
29.20
|
29.20
|
7.56
|
4,160
|
|
|
1/22/2010
|
-0.70 / -2.44%
|
27.80
|
29.00
|
27.70
|
28.00
|
28.00
|
7.25
|
14,480
|
|
|
1/21/2010
|
-1.10 / -3.69%
|
29.30
|
29.60
|
28.70
|
28.70
|
28.70
|
7.43
|
14,440
|
|
|
1/20/2010
|
-0.20 / -0.67%
|
30.50
|
30.80
|
29.30
|
29.80
|
29.80
|
7.72
|
40,050
|
|
|
1/19/2010
|
-0.80 / -2.60%
|
31.70
|
31.70
|
29.90
|
30.00
|
30.00
|
7.77
|
8,020
|
|
|
1/18/2010
|
-1.60 / -4.94%
|
31.20
|
31.20
|
30.80
|
30.80
|
30.80
|
7.97
|
29,820
|
|
|
1/15/2010
|
-0.20 / -0.61%
|
32.60
|
32.60
|
31.50
|
32.40
|
32.40
|
8.39
|
3,850
|
|
|
1/14/2010
|
+1.20 / +3.82%
|
32.00
|
32.60
|
31.40
|
32.60
|
32.60
|
8.44
|
9,260
|
|
|
1/13/2010
|
-3.60 / -10.29%
|
32.00
|
33.00
|
31.40
|
31.40
|
31.40
|
8.13
|
45,120
|
|
|
1/12/2010
|
0.00 / 0.00%
|
35.10
|
35.90
|
34.50
|
35.00
|
35.00
|
8.54
|
23,020
|
|
|
1/11/2010
|
-1.00 / -2.78%
|
35.00
|
35.20
|
34.50
|
35.00
|
35.00
|
8.54
|
87,910
|
|
|
1/8/2010
|
-0.90 / -2.44%
|
37.50
|
37.50
|
36.00
|
36.00
|
36.00
|
8.79
|
67,220
|
|
|
1/7/2010
|
-0.10 / -0.27%
|
36.50
|
37.00
|
36.20
|
36.90
|
36.90
|
9.01
|
91,920
|
|
|
1/6/2010
|
-1.00 / -2.63%
|
36.70
|
37.50
|
36.70
|
37.00
|
37.00
|
9.03
|
29,440
|
|
|
1/5/2010
|
+1.30 / +3.54%
|
38.50
|
38.50
|
36.90
|
38.00
|
38.00
|
9.28
|
86,540
|
|
|
1/4/2010
|
+1.70 / +4.86%
|
36.50
|
36.70
|
35.70
|
36.70
|
36.70
|
8.96
|
60,140
|
|
|
12/31/2009
|
0.00 / 0.00%
|
35.70
|
35.70
|
33.60
|
35.00
|
35.00
|
8.54
|
101,140
|
|
|
12/30/2009
|
+0.90 / +2.64%
|
34.70
|
35.00
|
33.10
|
35.00
|
35.00
|
8.54
|
26,650
|
|
|
12/29/2009
|
0.00 / 0.00%
|
34.00
|
34.50
|
32.60
|
34.10
|
34.10
|
8.32
|
64,080
|
|
|
12/28/2009
|
+1.60 / +4.92%
|
31.50
|
34.10
|
31.50
|
34.10
|
34.10
|
8.32
|
74,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|