|
|
Closing price on 3/19/2009
|
|
| Open |
36.10 |
| High |
36.20 |
| Low |
33.40 |
| Volume |
141,810 |
| Split-adjusted Price |
8.15 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2009
|
-1.10 / -3.19%
|
36.10
|
36.20
|
33.40
|
33.40
|
33.40
|
8.15
|
141,810
|
|
|
3/18/2009
|
+1.60 / +4.86%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
8.42
|
26,630
|
|
|
3/17/2009
|
+1.50 / +4.78%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
8.03
|
29,690
|
|
|
3/16/2009
|
+1.10 / +3.63%
|
30.50
|
31.40
|
30.40
|
31.40
|
31.40
|
7.66
|
33,230
|
|
|
3/13/2009
|
-0.60 / -1.94%
|
30.00
|
30.90
|
30.00
|
30.30
|
30.30
|
7.40
|
49,690
|
|
|
3/12/2009
|
+0.40 / +1.31%
|
30.50
|
31.70
|
29.10
|
30.90
|
30.90
|
7.54
|
212,820
|
|
|
3/11/2009
|
+1.40 / +4.81%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
7.45
|
5,570
|
|
|
3/10/2009
|
+1.30 / +4.68%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
7.10
|
13,980
|
|
|
3/9/2009
|
+1.30 / +4.91%
|
26.80
|
27.80
|
26.80
|
27.80
|
27.80
|
6.79
|
37,490
|
|
|
3/6/2009
|
+0.70 / +2.71%
|
25.70
|
26.50
|
25.30
|
26.50
|
26.50
|
6.47
|
28,840
|
|
|
3/5/2009
|
+1.20 / +4.88%
|
25.80
|
25.80
|
25.40
|
25.80
|
25.80
|
6.30
|
100,640
|
|
|
3/4/2009
|
+0.80 / +3.36%
|
23.80
|
24.60
|
23.80
|
24.60
|
24.60
|
6.00
|
9,440
|
|
|
3/3/2009
|
-0.40 / -1.65%
|
23.80
|
24.10
|
23.70
|
23.80
|
23.80
|
5.81
|
18,800
|
|
|
3/2/2009
|
0.00 / 0.00%
|
23.80
|
24.40
|
23.80
|
24.20
|
24.20
|
5.91
|
11,630
|
|
|
2/27/2009
|
0.00 / 0.00%
|
23.70
|
24.20
|
23.70
|
24.20
|
24.20
|
5.91
|
18,470
|
|
|
2/26/2009
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.90
|
24.20
|
24.20
|
5.91
|
15,140
|
|
|
2/25/2009
|
+1.00 / +4.31%
|
23.50
|
24.20
|
23.30
|
24.20
|
24.20
|
5.91
|
38,020
|
|
|
2/24/2009
|
-1.20 / -4.92%
|
23.80
|
24.00
|
23.20
|
23.20
|
23.20
|
5.66
|
29,790
|
|
|
2/23/2009
|
-0.10 / -0.41%
|
24.00
|
24.40
|
23.30
|
24.40
|
24.40
|
5.96
|
27,630
|
|
|
2/20/2009
|
+0.90 / +3.81%
|
24.50
|
24.50
|
23.70
|
24.50
|
24.50
|
5.98
|
33,590
|
|
|
2/19/2009
|
+1.10 / +4.89%
|
23.20
|
23.60
|
22.50
|
23.60
|
23.60
|
5.76
|
18,620
|
|
|
2/18/2009
|
-1.10 / -4.66%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.50
|
5.49
|
98,790
|
|
|
2/17/2009
|
-0.30 / -1.26%
|
24.00
|
24.00
|
23.20
|
23.60
|
23.60
|
5.76
|
20,160
|
|
|
2/16/2009
|
+0.20 / +0.84%
|
23.70
|
23.90
|
23.50
|
23.90
|
23.90
|
5.83
|
8,800
|
|
|
2/13/2009
|
-0.10 / -0.42%
|
23.80
|
24.90
|
23.00
|
23.70
|
23.70
|
5.79
|
15,210
|
|
|
2/12/2009
|
-1.20 / -4.80%
|
24.20
|
25.00
|
23.80
|
23.80
|
23.80
|
5.81
|
58,550
|
|
|
2/11/2009
|
-1.30 / -4.94%
|
25.30
|
25.30
|
25.00
|
25.00
|
25.00
|
6.10
|
36,340
|
|
|
2/10/2009
|
-0.70 / -2.59%
|
26.00
|
27.00
|
26.00
|
26.30
|
26.30
|
6.42
|
13,480
|
|
|
2/9/2009
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.50
|
27.00
|
27.00
|
6.59
|
51,870
|
|
|
2/6/2009
|
+1.20 / +4.65%
|
27.00
|
27.00
|
26.00
|
27.00
|
27.00
|
6.30
|
52,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|