|
|
Closing price on 3/30/2009
|
|
| Open |
34.50 |
| High |
35.00 |
| Low |
33.60 |
| Volume |
20,800 |
| Split-adjusted Price |
8.20 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2009
|
-0.90 / -2.61%
|
34.50
|
35.00
|
33.60
|
33.60
|
33.60
|
8.20
|
20,800
|
|
|
3/27/2009
|
-1.70 / -4.70%
|
37.30
|
37.30
|
34.50
|
34.50
|
34.50
|
8.42
|
77,320
|
|
|
3/26/2009
|
+0.60 / +1.69%
|
36.60
|
36.60
|
35.80
|
36.20
|
36.20
|
8.84
|
39,310
|
|
|
3/25/2009
|
+1.10 / +3.19%
|
34.90
|
35.80
|
34.60
|
35.60
|
35.60
|
8.69
|
26,010
|
|
|
3/24/2009
|
+1.60 / +4.86%
|
34.50
|
34.50
|
34.40
|
34.50
|
34.50
|
8.42
|
33,450
|
|
|
3/23/2009
|
-0.50 / -1.50%
|
33.40
|
33.60
|
32.60
|
32.90
|
32.90
|
8.03
|
70,170
|
|
|
3/20/2009
|
0.00 / 0.00%
|
33.30
|
35.00
|
33.00
|
33.40
|
33.40
|
8.15
|
36,060
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|