|
|
Closing price on 3/10/2017
|
|
| Open |
2.76 |
| High |
2.81 |
| Low |
2.73 |
| Volume |
989,350 |
| Split-adjusted Price |
2.46 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2017
|
-0.02 / -0.72%
|
2.76
|
2.81
|
2.73
|
2.74
|
2.76
|
2.46
|
989,350
|
|
|
3/9/2017
|
-0.08 / -2.82%
|
2.83
|
2.87
|
2.76
|
2.76
|
2.81
|
2.48
|
1,184,830
|
|
|
3/8/2017
|
-0.06 / -2.07%
|
2.98
|
2.98
|
2.84
|
2.84
|
2.92
|
2.55
|
952,190
|
|
|
3/7/2017
|
+0.06 / +2.11%
|
2.85
|
2.95
|
2.85
|
2.90
|
2.92
|
2.61
|
2,048,190
|
|
|
3/6/2017
|
+0.04 / +1.43%
|
2.79
|
2.91
|
2.77
|
2.84
|
2.86
|
2.55
|
1,002,910
|
|
|
3/3/2017
|
+0.01 / +0.36%
|
2.79
|
2.83
|
2.76
|
2.80
|
2.79
|
2.52
|
1,106,070
|
|
|
3/2/2017
|
-0.01 / -0.36%
|
2.79
|
2.85
|
2.72
|
2.79
|
2.78
|
2.51
|
1,059,070
|
|
|
3/1/2017
|
-0.21 / -6.98%
|
3.00
|
3.01
|
2.80
|
2.80
|
2.87
|
2.52
|
1,941,260
|
|
|
2/28/2017
|
0.00 / 0.00%
|
3.02
|
3.06
|
2.98
|
3.01
|
3.01
|
2.71
|
985,550
|
|
|
2/27/2017
|
-0.01 / -0.33%
|
3.05
|
3.09
|
2.92
|
3.01
|
3.03
|
2.71
|
1,523,940
|
|
|
2/24/2017
|
+0.11 / +3.78%
|
2.92
|
3.11
|
2.90
|
3.02
|
3.02
|
2.71
|
2,731,710
|
|
|
2/23/2017
|
+0.13 / +4.68%
|
2.78
|
2.93
|
2.72
|
2.91
|
2.81
|
2.62
|
1,405,550
|
|
|
2/22/2017
|
-0.01 / -0.36%
|
2.83
|
2.85
|
2.77
|
2.78
|
2.80
|
2.50
|
1,430,430
|
|
|
2/21/2017
|
+0.12 / +4.49%
|
2.71
|
2.82
|
2.70
|
2.79
|
2.78
|
2.51
|
1,766,940
|
|
|
2/20/2017
|
+0.02 / +0.75%
|
2.62
|
2.70
|
2.61
|
2.67
|
2.64
|
2.40
|
828,280
|
|
|
2/17/2017
|
-0.05 / -1.85%
|
2.66
|
2.66
|
2.60
|
2.65
|
2.63
|
2.38
|
1,151,450
|
|
|
2/16/2017
|
-0.08 / -2.88%
|
2.77
|
2.79
|
2.70
|
2.70
|
2.75
|
2.43
|
728,670
|
|
|
2/15/2017
|
+0.07 / +2.58%
|
2.76
|
2.82
|
2.75
|
2.78
|
2.78
|
2.50
|
1,802,030
|
|
|
2/14/2017
|
+0.17 / +6.69%
|
2.55
|
2.71
|
2.54
|
2.71
|
2.69
|
2.44
|
2,670,120
|
|
|
2/13/2017
|
+0.01 / +0.40%
|
2.50
|
2.56
|
2.49
|
2.54
|
2.52
|
2.28
|
994,210
|
|
|
2/10/2017
|
0.00 / 0.00%
|
2.52
|
2.53
|
2.49
|
2.53
|
2.51
|
2.27
|
600,400
|
|
|
2/9/2017
|
+0.01 / +0.40%
|
2.50
|
2.53
|
2.50
|
2.53
|
2.52
|
2.27
|
356,530
|
|
|
2/8/2017
|
+0.04 / +1.61%
|
2.50
|
2.54
|
2.48
|
2.52
|
2.51
|
2.27
|
423,110
|
|
|
2/7/2017
|
-0.02 / -0.80%
|
2.50
|
2.53
|
2.47
|
2.48
|
2.49
|
2.23
|
457,630
|
|
|
2/6/2017
|
0.00 / 0.00%
|
2.49
|
2.50
|
2.44
|
2.50
|
2.47
|
2.25
|
793,840
|
|
|
2/3/2017
|
+0.03 / +1.21%
|
2.44
|
2.50
|
2.44
|
2.50
|
2.47
|
2.25
|
426,640
|
|
|
2/2/2017
|
0.00 / 0.00%
|
2.45
|
2.49
|
2.35
|
2.47
|
2.47
|
2.22
|
30,310
|
|
|
1/25/2017
|
-0.04 / -1.59%
|
2.40
|
2.51
|
2.40
|
2.47
|
2.45
|
2.22
|
473,480
|
|
|
1/24/2017
|
+0.05 / +2.03%
|
2.46
|
2.54
|
2.43
|
2.51
|
2.50
|
2.26
|
743,230
|
|
|
1/23/2017
|
-0.03 / -1.20%
|
2.51
|
2.51
|
2.45
|
2.46
|
2.48
|
2.21
|
201,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|