|
|
Closing price on 2/9/2021
|
|
| Open |
3.50 |
| High |
3.70 |
| Low |
3.40 |
| Volume |
798,000 |
| Split-adjusted Price |
3.33 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2021
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.54
|
3.33
|
798,000
|
|
|
2/8/2021
|
-0.20 / -5.41%
|
3.70
|
3.74
|
3.46
|
3.50
|
3.55
|
3.15
|
917,100
|
|
|
2/5/2021
|
+0.07 / +1.93%
|
3.61
|
3.75
|
3.52
|
3.70
|
3.64
|
3.33
|
582,000
|
|
|
2/4/2021
|
+0.17 / +4.91%
|
3.46
|
3.68
|
3.45
|
3.63
|
3.61
|
3.26
|
1,379,000
|
|
|
2/3/2021
|
+0.07 / +2.06%
|
3.54
|
3.54
|
3.34
|
3.46
|
3.43
|
3.11
|
487,900
|
|
|
2/2/2021
|
+0.19 / +5.94%
|
3.21
|
3.39
|
3.15
|
3.39
|
3.28
|
3.05
|
620,700
|
|
|
2/1/2021
|
-0.13 / -3.90%
|
3.33
|
3.52
|
3.16
|
3.20
|
3.35
|
2.88
|
1,795,700
|
|
|
1/29/2021
|
-0.14 / -4.03%
|
3.23
|
3.49
|
3.23
|
3.33
|
3.31
|
2.99
|
1,600,800
|
|
|
1/28/2021
|
-0.26 / -6.97%
|
3.47
|
3.50
|
3.47
|
3.47
|
3.47
|
3.12
|
1,029,400
|
|
|
1/27/2021
|
-0.24 / -6.05%
|
3.81
|
3.97
|
3.70
|
3.73
|
3.77
|
3.35
|
1,772,400
|
|
|
1/26/2021
|
0.00 / 0.00%
|
3.90
|
4.03
|
3.71
|
3.97
|
3.84
|
3.57
|
1,698,900
|
|
|
1/25/2021
|
-0.29 / -6.81%
|
3.97
|
4.20
|
3.97
|
3.97
|
3.98
|
3.57
|
5,386,900
|
|
|
1/22/2021
|
-0.32 / -6.99%
|
4.58
|
4.60
|
4.26
|
4.26
|
4.35
|
3.83
|
2,565,700
|
|
|
1/21/2021
|
+0.18 / +4.09%
|
4.40
|
4.58
|
4.20
|
4.58
|
4.41
|
4.12
|
1,442,500
|
|
|
1/20/2021
|
-0.08 / -1.79%
|
4.48
|
4.55
|
4.17
|
4.40
|
4.28
|
3.95
|
2,127,400
|
|
|
1/19/2021
|
-0.33 / -6.86%
|
4.99
|
5.02
|
4.48
|
4.48
|
4.73
|
4.03
|
2,989,800
|
|
|
1/18/2021
|
+0.30 / +6.65%
|
4.60
|
4.82
|
4.59
|
4.81
|
4.76
|
4.32
|
2,825,300
|
|
|
1/15/2021
|
+0.29 / +6.87%
|
4.20
|
4.51
|
4.19
|
4.51
|
4.45
|
4.05
|
2,020,300
|
|
|
1/14/2021
|
+0.22 / +5.50%
|
4.00
|
4.27
|
4.00
|
4.22
|
4.18
|
3.79
|
1,551,400
|
|
|
1/13/2021
|
+0.22 / +5.82%
|
3.79
|
4.04
|
3.75
|
4.00
|
3.95
|
3.60
|
2,957,100
|
|
|
1/12/2021
|
+0.05 / +1.34%
|
3.78
|
3.81
|
3.72
|
3.78
|
3.76
|
3.40
|
1,309,100
|
|
|
1/11/2021
|
+0.15 / +4.19%
|
3.62
|
3.75
|
3.58
|
3.73
|
3.73
|
3.35
|
2,444,200
|
|
|
1/8/2021
|
+0.03 / +0.85%
|
3.60
|
3.68
|
3.50
|
3.58
|
3.61
|
3.22
|
2,012,100
|
|
|
1/7/2021
|
+0.14 / +4.11%
|
3.41
|
3.57
|
3.41
|
3.55
|
3.48
|
3.19
|
1,369,900
|
|
|
1/6/2021
|
-0.10 / -2.85%
|
3.55
|
3.57
|
3.41
|
3.41
|
3.49
|
3.06
|
1,308,600
|
|
|
1/5/2021
|
-0.09 / -2.50%
|
3.60
|
3.65
|
3.43
|
3.51
|
3.55
|
3.15
|
1,034,900
|
|
|
1/4/2021
|
+0.16 / +4.65%
|
3.50
|
3.66
|
3.46
|
3.60
|
3.57
|
3.24
|
1,758,300
|
|
|
12/31/2020
|
+0.01 / +0.29%
|
3.43
|
3.46
|
3.37
|
3.44
|
3.43
|
3.09
|
921,990
|
|
|
12/30/2020
|
+0.07 / +2.08%
|
3.35
|
3.57
|
3.22
|
3.43
|
3.40
|
3.08
|
1,822,830
|
|
|
12/29/2020
|
-0.04 / -1.18%
|
3.40
|
3.44
|
3.34
|
3.36
|
3.40
|
3.02
|
1,175,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|