|
|
Closing price on 3/5/2024
|
|
| Open |
3.72 |
| High |
3.75 |
| Low |
3.69 |
| Volume |
763,000 |
| Split-adjusted Price |
3.71 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
-0.01 / -0.27%
|
3.72
|
3.75
|
3.69
|
3.71
|
3.71
|
3.71
|
763,000
|
|
|
3/4/2024
|
+0.02 / +0.54%
|
3.70
|
3.76
|
3.70
|
3.72
|
3.73
|
3.72
|
887,700
|
|
|
3/1/2024
|
+0.01 / +0.27%
|
3.69
|
3.71
|
3.67
|
3.70
|
3.69
|
3.70
|
397,300
|
|
|
2/29/2024
|
-0.04 / -1.07%
|
3.73
|
3.74
|
3.64
|
3.69
|
3.68
|
3.69
|
1,110,300
|
|
|
2/28/2024
|
+0.02 / +0.54%
|
3.71
|
3.76
|
3.69
|
3.73
|
3.73
|
3.73
|
587,800
|
|
|
2/27/2024
|
+0.04 / +1.09%
|
3.69
|
3.72
|
3.67
|
3.71
|
3.70
|
3.71
|
563,800
|
|
|
2/26/2024
|
-0.05 / -1.34%
|
3.72
|
3.74
|
3.64
|
3.67
|
3.68
|
3.67
|
935,700
|
|
|
2/23/2024
|
-0.17 / -4.37%
|
3.90
|
3.91
|
3.72
|
3.72
|
3.82
|
3.72
|
1,350,300
|
|
|
2/22/2024
|
+0.23 / +6.28%
|
3.66
|
3.89
|
3.66
|
3.89
|
3.79
|
3.89
|
2,957,400
|
|
|
2/21/2024
|
+0.01 / +0.27%
|
3.68
|
3.70
|
3.64
|
3.66
|
3.67
|
3.66
|
545,500
|
|
|
2/20/2024
|
-0.01 / -0.27%
|
3.68
|
3.69
|
3.62
|
3.65
|
3.65
|
3.65
|
809,900
|
|
|
2/19/2024
|
+0.04 / +1.10%
|
3.63
|
3.70
|
3.63
|
3.66
|
3.67
|
3.66
|
1,053,900
|
|
|
2/16/2024
|
+0.02 / +0.56%
|
3.61
|
3.64
|
3.59
|
3.62
|
3.61
|
3.62
|
444,800
|
|
|
2/15/2024
|
+0.09 / +2.56%
|
3.60
|
3.60
|
3.52
|
3.60
|
3.58
|
3.60
|
267,500
|
|
|
2/7/2024
|
+0.02 / +0.57%
|
3.49
|
3.58
|
3.49
|
3.51
|
3.51
|
3.51
|
579,600
|
|
|
2/6/2024
|
+0.01 / +0.29%
|
3.48
|
3.51
|
3.48
|
3.49
|
3.49
|
3.49
|
539,200
|
|
|
2/5/2024
|
-0.06 / -1.69%
|
3.58
|
3.59
|
3.48
|
3.48
|
3.51
|
3.48
|
638,300
|
|
|
2/2/2024
|
-0.08 / -2.21%
|
3.66
|
3.66
|
3.54
|
3.54
|
3.59
|
3.54
|
912,800
|
|
|
2/1/2024
|
0.00 / 0.00%
|
3.65
|
3.65
|
3.60
|
3.62
|
3.63
|
3.62
|
489,100
|
|
|
1/31/2024
|
-0.06 / -1.63%
|
3.65
|
3.72
|
3.61
|
3.62
|
3.65
|
3.62
|
900,400
|
|
|
1/30/2024
|
+0.02 / +0.55%
|
3.68
|
3.75
|
3.67
|
3.68
|
3.69
|
3.68
|
698,600
|
|
|
1/29/2024
|
-0.03 / -0.81%
|
3.70
|
3.71
|
3.65
|
3.66
|
3.67
|
3.66
|
783,100
|
|
|
1/26/2024
|
-0.01 / -0.27%
|
3.69
|
3.73
|
3.69
|
3.69
|
3.70
|
3.69
|
529,700
|
|
|
1/25/2024
|
0.00 / 0.00%
|
3.70
|
3.74
|
3.69
|
3.70
|
3.71
|
3.70
|
418,500
|
|
|
1/24/2024
|
+0.02 / +0.54%
|
3.70
|
3.73
|
3.68
|
3.70
|
3.70
|
3.70
|
480,000
|
|
|
1/23/2024
|
-0.01 / -0.27%
|
3.67
|
3.73
|
3.66
|
3.68
|
3.68
|
3.68
|
680,200
|
|
|
1/22/2024
|
0.00 / 0.00%
|
3.73
|
3.73
|
3.64
|
3.69
|
3.66
|
3.69
|
870,700
|
|
|
1/19/2024
|
+0.01 / +0.27%
|
3.70
|
3.74
|
3.68
|
3.69
|
3.69
|
3.69
|
481,500
|
|
|
1/18/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.66
|
3.68
|
3.68
|
3.68
|
262,600
|
|
|
1/17/2024
|
-0.06 / -1.60%
|
3.74
|
3.75
|
3.68
|
3.68
|
3.71
|
3.68
|
462,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|