|
Closing price on 3/1/2018
|
|
| Open |
2.42 |
| High |
2.45 |
| Low |
2.39 |
| Volume |
264,130 |
| Split-adjusted Price |
2.17 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2018
|
-0.01 / -0.41%
|
2.42
|
2.45
|
2.39
|
2.41
|
2.43
|
2.17
|
264,130
|
|
|
2/28/2018
|
-0.04 / -1.63%
|
2.45
|
2.47
|
2.42
|
2.42
|
2.45
|
2.18
|
309,290
|
|
|
2/27/2018
|
+0.02 / +0.82%
|
2.42
|
2.47
|
2.42
|
2.46
|
2.44
|
2.21
|
391,420
|
|
|
2/26/2018
|
-0.03 / -1.21%
|
2.47
|
2.48
|
2.41
|
2.44
|
2.45
|
2.19
|
379,500
|
|
|
2/23/2018
|
+0.08 / +3.35%
|
2.39
|
2.47
|
2.37
|
2.47
|
2.43
|
2.22
|
390,300
|
|
|
2/22/2018
|
-0.06 / -2.45%
|
2.45
|
2.50
|
2.36
|
2.39
|
2.40
|
2.15
|
284,890
|
|
|
2/21/2018
|
+0.05 / +2.08%
|
2.41
|
2.45
|
2.41
|
2.45
|
2.44
|
2.20
|
151,410
|
|
|
2/13/2018
|
+0.09 / +3.90%
|
2.33
|
2.41
|
2.33
|
2.40
|
2.38
|
2.16
|
197,990
|
|
|
2/12/2018
|
+0.07 / +3.13%
|
2.33
|
2.33
|
2.25
|
2.31
|
2.29
|
2.08
|
296,060
|
|
|
2/9/2018
|
-0.12 / -5.08%
|
2.30
|
2.30
|
2.22
|
2.24
|
2.26
|
2.01
|
211,190
|
|
|
2/8/2018
|
-0.08 / -3.28%
|
2.44
|
2.44
|
2.36
|
2.36
|
2.39
|
2.12
|
158,000
|
|
|
2/7/2018
|
+0.14 / +6.09%
|
2.31
|
2.46
|
2.31
|
2.44
|
2.43
|
2.19
|
481,770
|
|
|
2/6/2018
|
-0.12 / -4.96%
|
2.26
|
2.35
|
2.26
|
2.30
|
2.26
|
2.07
|
1,256,860
|
|
|
2/5/2018
|
-0.18 / -6.92%
|
2.60
|
2.61
|
2.42
|
2.42
|
2.44
|
2.18
|
961,080
|
|
|
2/2/2018
|
-0.11 / -4.06%
|
2.67
|
2.70
|
2.59
|
2.60
|
2.63
|
2.34
|
751,880
|
|
|
2/1/2018
|
-0.16 / -5.57%
|
2.87
|
2.87
|
2.68
|
2.71
|
2.75
|
2.44
|
794,380
|
|
|
1/31/2018
|
-0.07 / -2.38%
|
2.87
|
2.92
|
2.87
|
2.87
|
2.89
|
2.58
|
469,970
|
|
|
1/30/2018
|
-0.05 / -1.67%
|
2.99
|
3.02
|
2.90
|
2.94
|
2.97
|
2.64
|
500,420
|
|
|
1/29/2018
|
-0.08 / -2.61%
|
3.08
|
3.11
|
2.99
|
2.99
|
3.05
|
2.69
|
513,320
|
|
|
1/26/2018
|
+0.11 / +3.72%
|
2.84
|
3.07
|
2.84
|
3.07
|
2.98
|
2.76
|
495,990
|
|
|
1/25/2018
|
-0.22 / -6.92%
|
2.96
|
3.14
|
2.96
|
2.96
|
2.97
|
2.66
|
2,019,640
|
|
|
1/22/2018
|
-0.23 / -6.74%
|
3.41
|
3.44
|
3.18
|
3.18
|
3.24
|
2.86
|
1,023,100
|
|
|
1/19/2018
|
-0.05 / -1.45%
|
3.46
|
3.51
|
3.40
|
3.41
|
3.43
|
3.06
|
418,780
|
|
|
1/18/2018
|
-0.09 / -2.54%
|
3.55
|
3.55
|
3.43
|
3.46
|
3.48
|
3.11
|
600,280
|
|
|
1/17/2018
|
-0.04 / -1.11%
|
3.59
|
3.61
|
3.53
|
3.55
|
3.57
|
3.19
|
579,670
|
|
|
1/16/2018
|
0.00 / 0.00%
|
3.59
|
3.65
|
3.58
|
3.59
|
3.60
|
3.23
|
477,850
|
|
|
1/15/2018
|
-0.04 / -1.10%
|
3.65
|
3.65
|
3.59
|
3.59
|
3.61
|
3.23
|
531,750
|
|
|
1/12/2018
|
0.00 / 0.00%
|
3.63
|
3.67
|
3.61
|
3.63
|
3.64
|
3.26
|
535,830
|
|
|
1/11/2018
|
+0.01 / +0.28%
|
3.62
|
3.66
|
3.60
|
3.63
|
3.64
|
3.26
|
344,990
|
|
|
1/10/2018
|
+0.02 / +0.56%
|
3.64
|
3.64
|
3.60
|
3.62
|
3.61
|
3.25
|
502,450
|
|
|