|
|
Closing price on 3/19/2010
|
|
| Open |
33.50 |
| High |
34.60 |
| Low |
33.50 |
| Volume |
189,930 |
| Split-adjusted Price |
8.96 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2010
|
+1.60 / +4.85%
|
33.50
|
34.60
|
33.50
|
34.60
|
34.60
|
8.96
|
189,930
|
|
|
3/18/2010
|
+1.50 / +4.76%
|
31.50
|
33.00
|
31.50
|
33.00
|
33.00
|
8.54
|
178,070
|
|
|
3/17/2010
|
+1.00 / +3.28%
|
31.00
|
32.00
|
30.40
|
31.50
|
31.50
|
8.16
|
100,880
|
|
|
3/16/2010
|
-1.10 / -3.48%
|
31.50
|
31.60
|
30.50
|
30.50
|
30.50
|
7.90
|
35,830
|
|
|
3/15/2010
|
-0.10 / -0.32%
|
32.20
|
33.10
|
31.60
|
31.60
|
31.60
|
8.18
|
83,290
|
|
|
3/12/2010
|
+0.20 / +0.63%
|
31.50
|
32.00
|
31.50
|
31.70
|
31.70
|
8.21
|
63,100
|
|
|
3/11/2010
|
+1.50 / +5.00%
|
30.00
|
31.50
|
30.00
|
31.50
|
31.50
|
8.16
|
104,120
|
|
|
3/10/2010
|
-1.10 / -3.54%
|
31.10
|
31.80
|
30.00
|
30.00
|
30.00
|
7.77
|
45,460
|
|
|
3/9/2010
|
-0.20 / -0.64%
|
31.40
|
31.60
|
31.10
|
31.10
|
31.10
|
8.05
|
50,300
|
|
|
3/8/2010
|
+0.30 / +0.97%
|
30.80
|
31.50
|
30.80
|
31.30
|
31.30
|
8.10
|
15,610
|
|
|
3/5/2010
|
-0.30 / -0.96%
|
31.10
|
31.10
|
30.50
|
31.00
|
31.00
|
8.03
|
5,550
|
|
|
3/4/2010
|
+0.10 / +0.32%
|
31.10
|
31.50
|
31.00
|
31.30
|
31.30
|
8.10
|
10,630
|
|
|
3/3/2010
|
-0.20 / -0.64%
|
31.60
|
31.60
|
30.60
|
31.20
|
31.20
|
8.08
|
2,810
|
|
|
3/2/2010
|
+0.30 / +0.96%
|
31.10
|
31.50
|
30.50
|
31.40
|
31.40
|
8.13
|
9,320
|
|
|
3/1/2010
|
+0.60 / +1.97%
|
30.50
|
31.40
|
30.50
|
31.10
|
31.10
|
8.05
|
14,220
|
|
|
2/26/2010
|
0.00 / 0.00%
|
29.80
|
30.50
|
29.80
|
30.50
|
30.50
|
7.90
|
5,600
|
|
|
2/25/2010
|
0.00 / 0.00%
|
30.50
|
31.50
|
30.50
|
30.50
|
30.50
|
7.90
|
7,690
|
|
|
2/24/2010
|
+1.40 / +4.81%
|
29.10
|
30.50
|
29.00
|
30.50
|
30.50
|
7.90
|
42,790
|
|
|
2/23/2010
|
-0.90 / -3.00%
|
29.20
|
29.50
|
28.80
|
29.10
|
29.10
|
7.53
|
17,620
|
|
|
2/22/2010
|
-1.00 / -3.23%
|
31.30
|
31.30
|
29.80
|
30.00
|
30.00
|
7.77
|
15,410
|
|
|
2/12/2010
|
+1.40 / +4.73%
|
30.50
|
31.00
|
29.50
|
31.00
|
31.00
|
8.03
|
1,350
|
|
|
2/11/2010
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
7.66
|
430
|
|
|
2/10/2010
|
+0.40 / +1.37%
|
30.20
|
30.50
|
29.60
|
29.60
|
29.60
|
7.66
|
4,330
|
|
|
2/9/2010
|
-0.80 / -2.67%
|
29.10
|
29.50
|
28.70
|
29.20
|
29.20
|
7.56
|
12,080
|
|
|
2/8/2010
|
-0.50 / -1.64%
|
30.00
|
30.00
|
29.50
|
30.00
|
30.00
|
7.77
|
20,820
|
|
|
2/5/2010
|
-0.50 / -1.61%
|
30.50
|
30.50
|
30.00
|
30.50
|
30.50
|
7.90
|
18,010
|
|
|
2/4/2010
|
-0.20 / -0.64%
|
30.00
|
32.00
|
30.00
|
31.00
|
31.00
|
8.03
|
5,690
|
|
|
2/3/2010
|
+1.20 / +4.00%
|
30.80
|
31.40
|
30.50
|
31.20
|
31.20
|
8.08
|
25,680
|
|
|
2/2/2010
|
-1.30 / -4.15%
|
31.30
|
31.30
|
29.80
|
30.00
|
30.00
|
7.77
|
9,600
|
|
|
2/1/2010
|
+1.00 / +3.30%
|
30.30
|
31.30
|
29.00
|
31.30
|
31.30
|
8.10
|
52,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|