|
|
Closing price on 3/23/2011
|
|
| Open |
16.10 |
| High |
16.20 |
| Low |
15.70 |
| Volume |
70,230 |
| Split-adjusted Price |
4.31 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2011
|
+0.20 / +1.29%
|
16.10
|
16.20
|
15.70
|
15.70
|
15.70
|
4.31
|
70,230
|
|
|
3/22/2011
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
4.25
|
49,190
|
|
|
3/21/2011
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.50
|
14.80
|
14.80
|
4.06
|
4,080
|
|
|
3/18/2011
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.80
|
4.06
|
39,710
|
|
|
3/17/2011
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.30
|
14.50
|
14.50
|
3.98
|
12,070
|
|
|
3/16/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
3.98
|
33,590
|
|
|
3/15/2011
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.50
|
3.98
|
5,610
|
|
|
3/14/2011
|
-0.60 / -3.97%
|
14.60
|
15.50
|
14.50
|
14.50
|
14.50
|
3.98
|
12,080
|
|
|
3/11/2011
|
+0.60 / +4.14%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.10
|
4.14
|
8,040
|
|
|
3/10/2011
|
+0.40 / +2.84%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.50
|
3.98
|
8,930
|
|
|
3/9/2011
|
-0.20 / -1.40%
|
13.70
|
14.70
|
13.70
|
14.10
|
14.10
|
3.87
|
12,880
|
|
|
3/8/2011
|
+0.30 / +2.14%
|
14.40
|
14.50
|
13.90
|
14.30
|
14.30
|
3.92
|
11,630
|
|
|
3/7/2011
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.50
|
14.00
|
14.00
|
3.84
|
5,110
|
|
|
3/4/2011
|
+0.50 / +3.73%
|
13.90
|
13.90
|
13.40
|
13.90
|
13.90
|
3.81
|
12,870
|
|
|
3/3/2011
|
-0.60 / -4.29%
|
14.40
|
14.70
|
13.40
|
13.40
|
13.40
|
3.67
|
3,510
|
|
|
3/2/2011
|
-0.70 / -4.76%
|
15.20
|
15.20
|
14.00
|
14.00
|
14.00
|
3.84
|
27,230
|
|
|
3/1/2011
|
-0.40 / -2.65%
|
14.60
|
15.70
|
14.60
|
14.70
|
14.70
|
4.03
|
4,040
|
|
|
2/28/2011
|
-0.30 / -1.95%
|
15.90
|
15.90
|
15.10
|
15.10
|
15.10
|
4.14
|
10,950
|
|
|
2/25/2011
|
-0.70 / -4.35%
|
15.40
|
16.20
|
15.40
|
15.40
|
15.40
|
4.22
|
18,980
|
|
|
2/24/2011
|
+0.70 / +4.55%
|
15.80
|
16.10
|
15.00
|
16.10
|
16.10
|
4.41
|
10,510
|
|
|
2/23/2011
|
0.00 / 0.00%
|
14.70
|
15.90
|
14.70
|
15.40
|
15.40
|
4.22
|
17,310
|
|
|
2/22/2011
|
-0.80 / -4.94%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.40
|
4.22
|
24,370
|
|
|
2/21/2011
|
-0.80 / -4.71%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
4.44
|
14,590
|
|
|
2/18/2011
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.20
|
17.00
|
17.00
|
4.66
|
55,970
|
|
|
2/17/2011
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.60
|
17.00
|
17.00
|
4.66
|
3,300
|
|
|
2/16/2011
|
-0.30 / -1.74%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.90
|
4.63
|
14,740
|
|
|
2/15/2011
|
+0.20 / +1.18%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.20
|
4.72
|
4,600
|
|
|
2/14/2011
|
-0.40 / -2.30%
|
17.10
|
17.80
|
17.00
|
17.00
|
17.00
|
4.66
|
4,160
|
|
|
2/11/2011
|
+0.30 / +1.75%
|
17.70
|
17.70
|
16.80
|
17.40
|
17.40
|
4.77
|
19,520
|
|
|
2/10/2011
|
-0.60 / -3.39%
|
17.70
|
17.80
|
17.10
|
17.10
|
17.10
|
4.69
|
17,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|