|
|
Closing price on 3/28/2025
|
|
| Open |
2.68 |
| High |
2.86 |
| Low |
2.68 |
| Volume |
2,263,500 |
| Split-adjusted Price |
2.86 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
+0.18 / +6.72%
|
2.68
|
2.86
|
2.68
|
2.86
|
2.82
|
2.86
|
2,263,500
|
|
|
3/27/2025
|
+0.02 / +0.75%
|
2.66
|
2.74
|
2.65
|
2.68
|
2.69
|
2.68
|
528,100
|
|
|
3/26/2025
|
-0.03 / -1.12%
|
2.70
|
2.70
|
2.66
|
2.66
|
2.68
|
2.66
|
234,800
|
|
|
3/25/2025
|
+0.04 / +1.51%
|
2.65
|
2.71
|
2.65
|
2.69
|
2.68
|
2.69
|
579,400
|
|
|
3/24/2025
|
+0.01 / +0.38%
|
2.64
|
2.70
|
2.61
|
2.65
|
2.64
|
2.65
|
245,700
|
|
|
3/21/2025
|
-0.06 / -2.22%
|
2.70
|
2.72
|
2.61
|
2.64
|
2.67
|
2.64
|
344,400
|
|
|
3/20/2025
|
-0.03 / -1.10%
|
2.76
|
2.76
|
2.67
|
2.70
|
2.71
|
2.70
|
122,000
|
|
|
3/19/2025
|
+0.08 / +3.02%
|
2.65
|
2.80
|
2.65
|
2.73
|
2.74
|
2.73
|
972,100
|
|
|
3/18/2025
|
+0.06 / +2.32%
|
2.59
|
2.68
|
2.59
|
2.65
|
2.66
|
2.65
|
680,000
|
|
|
3/17/2025
|
+0.04 / +1.57%
|
2.55
|
2.60
|
2.55
|
2.59
|
2.58
|
2.59
|
137,100
|
|
|
3/14/2025
|
-0.02 / -0.78%
|
2.57
|
2.59
|
2.55
|
2.55
|
2.57
|
2.55
|
236,500
|
|
|
3/13/2025
|
-0.01 / -0.39%
|
2.58
|
2.61
|
2.56
|
2.57
|
2.58
|
2.57
|
130,600
|
|
|
3/12/2025
|
0.00 / 0.00%
|
2.58
|
2.61
|
2.57
|
2.58
|
2.59
|
2.58
|
143,000
|
|
|
3/11/2025
|
-0.01 / -0.39%
|
2.58
|
2.59
|
2.55
|
2.58
|
2.57
|
2.58
|
326,300
|
|
|
3/10/2025
|
-0.01 / -0.38%
|
2.62
|
2.63
|
2.58
|
2.59
|
2.60
|
2.59
|
276,700
|
|
|
3/7/2025
|
0.00 / 0.00%
|
2.60
|
2.61
|
2.58
|
2.60
|
2.60
|
2.60
|
431,400
|
|
|
3/6/2025
|
-0.01 / -0.38%
|
2.60
|
2.61
|
2.58
|
2.60
|
2.59
|
2.60
|
170,300
|
|
|
3/5/2025
|
-0.02 / -0.76%
|
2.63
|
2.63
|
2.59
|
2.61
|
2.61
|
2.61
|
151,700
|
|
|
3/4/2025
|
0.00 / 0.00%
|
2.63
|
2.65
|
2.55
|
2.63
|
2.60
|
2.63
|
451,600
|
|
|
3/3/2025
|
-0.05 / -1.87%
|
2.69
|
2.69
|
2.63
|
2.63
|
2.65
|
2.63
|
221,300
|
|
|
2/28/2025
|
+0.01 / +0.37%
|
2.64
|
2.69
|
2.63
|
2.68
|
2.67
|
2.68
|
380,000
|
|
|
2/27/2025
|
+0.05 / +1.91%
|
2.62
|
2.68
|
2.62
|
2.67
|
2.65
|
2.67
|
410,900
|
|
|
2/26/2025
|
+0.01 / +0.38%
|
2.61
|
2.62
|
2.57
|
2.62
|
2.60
|
2.62
|
326,800
|
|
|
2/25/2025
|
0.00 / 0.00%
|
2.61
|
2.64
|
2.59
|
2.61
|
2.61
|
2.61
|
399,000
|
|
|
2/24/2025
|
-0.02 / -0.76%
|
2.64
|
2.64
|
2.61
|
2.61
|
2.62
|
2.61
|
256,200
|
|
|
2/21/2025
|
-0.03 / -1.13%
|
2.66
|
2.70
|
2.62
|
2.63
|
2.65
|
2.63
|
303,200
|
|
|
2/20/2025
|
-0.01 / -0.37%
|
2.67
|
2.69
|
2.65
|
2.66
|
2.67
|
2.66
|
305,100
|
|
|
2/19/2025
|
+0.03 / +1.14%
|
2.64
|
2.68
|
2.63
|
2.67
|
2.65
|
2.67
|
605,200
|
|
|
2/18/2025
|
0.00 / 0.00%
|
2.66
|
2.70
|
2.63
|
2.64
|
2.67
|
2.64
|
347,500
|
|
|
2/17/2025
|
+0.05 / +1.93%
|
2.59
|
2.65
|
2.59
|
2.64
|
2.61
|
2.64
|
293,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:51:24 AM
|
|
|
|
|