|
|
Closing price on 3/1/2023
|
|
| Open |
3.68 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
788,800 |
| Split-adjusted Price |
3.78 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2023
|
+0.05 / +1.34%
|
3.68
|
3.80
|
3.60
|
3.78
|
3.72
|
3.78
|
788,800
|
|
|
2/28/2023
|
+0.09 / +2.47%
|
3.64
|
3.82
|
3.64
|
3.73
|
3.75
|
3.73
|
1,144,800
|
|
|
2/27/2023
|
+0.04 / +1.11%
|
3.60
|
3.65
|
3.55
|
3.64
|
3.59
|
3.64
|
831,100
|
|
|
2/24/2023
|
-0.18 / -4.76%
|
3.80
|
3.85
|
3.60
|
3.60
|
3.75
|
3.60
|
727,000
|
|
|
2/23/2023
|
-0.02 / -0.53%
|
3.75
|
3.80
|
3.64
|
3.78
|
3.70
|
3.78
|
744,200
|
|
|
2/22/2023
|
-0.05 / -1.30%
|
3.78
|
3.88
|
3.66
|
3.80
|
3.78
|
3.80
|
1,916,900
|
|
|
2/21/2023
|
0.00 / 0.00%
|
3.94
|
4.07
|
3.84
|
3.85
|
3.94
|
3.85
|
2,581,600
|
|
|
2/20/2023
|
+0.25 / +6.94%
|
3.64
|
3.85
|
3.64
|
3.85
|
3.77
|
3.85
|
2,200,700
|
|
|
2/17/2023
|
-0.04 / -1.10%
|
3.65
|
3.67
|
3.57
|
3.60
|
3.62
|
3.60
|
549,000
|
|
|
2/16/2023
|
+0.04 / +1.11%
|
3.61
|
3.67
|
3.58
|
3.64
|
3.63
|
3.64
|
868,500
|
|
|
2/15/2023
|
+0.11 / +3.15%
|
3.50
|
3.70
|
3.47
|
3.60
|
3.60
|
3.60
|
794,800
|
|
|
2/14/2023
|
+0.03 / +0.87%
|
3.47
|
3.53
|
3.40
|
3.49
|
3.47
|
3.49
|
614,500
|
|
|
2/13/2023
|
-0.26 / -6.99%
|
3.72
|
3.83
|
3.46
|
3.46
|
3.56
|
3.46
|
1,762,200
|
|
|
2/10/2023
|
-0.28 / -7.00%
|
4.00
|
4.11
|
3.72
|
3.72
|
3.88
|
3.72
|
2,140,300
|
|
|
2/9/2023
|
+0.26 / +6.95%
|
3.90
|
4.00
|
3.75
|
4.00
|
3.96
|
4.00
|
3,934,000
|
|
|
2/8/2023
|
+0.24 / +6.86%
|
3.51
|
3.74
|
3.48
|
3.74
|
3.73
|
3.74
|
2,708,700
|
|
|
2/7/2023
|
-0.02 / -0.57%
|
3.60
|
3.61
|
3.47
|
3.50
|
3.54
|
3.50
|
576,700
|
|
|
2/6/2023
|
+0.05 / +1.44%
|
3.48
|
3.58
|
3.40
|
3.52
|
3.50
|
3.52
|
699,100
|
|
|
2/3/2023
|
+0.07 / +2.06%
|
3.47
|
3.55
|
3.40
|
3.47
|
3.45
|
3.47
|
1,033,100
|
|
|
2/2/2023
|
-0.20 / -5.56%
|
3.60
|
3.65
|
3.40
|
3.40
|
3.51
|
3.40
|
761,600
|
|
|
2/1/2023
|
-0.16 / -4.26%
|
3.82
|
3.90
|
3.60
|
3.60
|
3.76
|
3.60
|
1,101,200
|
|
|
1/31/2023
|
-0.12 / -3.09%
|
3.83
|
3.86
|
3.70
|
3.76
|
3.75
|
3.76
|
1,437,100
|
|
|
1/30/2023
|
+0.16 / +4.30%
|
3.78
|
3.95
|
3.70
|
3.88
|
3.83
|
3.88
|
1,311,300
|
|
|
1/27/2023
|
+0.15 / +4.20%
|
3.76
|
3.80
|
3.63
|
3.72
|
3.73
|
3.72
|
1,206,300
|
|
|
1/19/2023
|
+0.07 / +2.00%
|
3.52
|
3.60
|
3.50
|
3.57
|
3.56
|
3.57
|
580,800
|
|
|
1/18/2023
|
+0.10 / +2.94%
|
3.40
|
3.56
|
3.40
|
3.50
|
3.48
|
3.50
|
863,500
|
|
|
1/17/2023
|
+0.08 / +2.41%
|
3.32
|
3.40
|
3.32
|
3.40
|
3.36
|
3.40
|
879,600
|
|
|
1/16/2023
|
-0.05 / -1.48%
|
3.40
|
3.43
|
3.31
|
3.32
|
3.36
|
3.32
|
317,000
|
|
|
1/13/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.36
|
3.37
|
3.40
|
3.37
|
570,100
|
|
|
1/12/2023
|
-0.01 / -0.30%
|
3.45
|
3.53
|
3.35
|
3.37
|
3.39
|
3.37
|
2,042,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|