|
|
Closing price on 3/4/2010
|
|
| Open |
31.10 |
| High |
31.50 |
| Low |
31.00 |
| Volume |
10,630 |
| Split-adjusted Price |
8.10 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/29/2010
|
+0.20 / +0.66%
|
30.60
|
30.70
|
30.10
|
30.30
|
30.30
|
7.84
|
30,930
|
|
|
1/28/2010
|
+1.30 / +4.51%
|
29.00
|
30.20
|
29.00
|
30.10
|
30.10
|
7.79
|
51,690
|
|
|
1/27/2010
|
-1.20 / -4.00%
|
29.30
|
29.30
|
28.70
|
28.80
|
28.80
|
7.46
|
6,930
|
|
|
1/26/2010
|
+0.80 / +2.74%
|
29.20
|
30.10
|
28.00
|
30.00
|
30.00
|
7.77
|
35,040
|
|
|
1/25/2010
|
+1.20 / +4.29%
|
28.80
|
29.20
|
28.20
|
29.20
|
29.20
|
7.56
|
4,160
|
|
|
1/22/2010
|
-0.70 / -2.44%
|
27.80
|
29.00
|
27.70
|
28.00
|
28.00
|
7.25
|
14,480
|
|
|
1/21/2010
|
-1.10 / -3.69%
|
29.30
|
29.60
|
28.70
|
28.70
|
28.70
|
7.43
|
14,440
|
|
|
1/20/2010
|
-0.20 / -0.67%
|
30.50
|
30.80
|
29.30
|
29.80
|
29.80
|
7.72
|
40,050
|
|
|
1/19/2010
|
-0.80 / -2.60%
|
31.70
|
31.70
|
29.90
|
30.00
|
30.00
|
7.77
|
8,020
|
|
|
1/18/2010
|
-1.60 / -4.94%
|
31.20
|
31.20
|
30.80
|
30.80
|
30.80
|
7.97
|
29,820
|
|
|
1/15/2010
|
-0.20 / -0.61%
|
32.60
|
32.60
|
31.50
|
32.40
|
32.40
|
8.39
|
3,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|