|
Closing price on 3/27/2024
|
|
| Open |
3.65 |
| High |
3.66 |
| Low |
3.63 |
| Volume |
517,200 |
| Split-adjusted Price |
3.65 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2024
|
+0.01 / +0.27%
|
3.65
|
3.66
|
3.63
|
3.65
|
3.64
|
3.65
|
517,200
|
|
|
3/26/2024
|
+0.01 / +0.28%
|
3.61
|
3.64
|
3.61
|
3.64
|
3.62
|
3.64
|
373,500
|
|
|
3/25/2024
|
-0.01 / -0.27%
|
3.64
|
3.65
|
3.60
|
3.63
|
3.62
|
3.63
|
661,800
|
|
|
3/22/2024
|
0.00 / 0.00%
|
3.66
|
3.66
|
3.59
|
3.64
|
3.63
|
3.64
|
794,100
|
|
|
3/21/2024
|
+0.01 / +0.28%
|
3.63
|
3.67
|
3.62
|
3.64
|
3.63
|
3.64
|
605,600
|
|
|
3/20/2024
|
+0.03 / +0.83%
|
3.60
|
3.63
|
3.58
|
3.63
|
3.61
|
3.63
|
362,400
|
|
|
3/19/2024
|
+0.02 / +0.56%
|
3.63
|
3.63
|
3.56
|
3.60
|
3.59
|
3.60
|
610,500
|
|
|
3/18/2024
|
-0.07 / -1.92%
|
3.62
|
3.69
|
3.55
|
3.58
|
3.60
|
3.58
|
932,400
|
|
|
3/15/2024
|
+0.01 / +0.27%
|
3.63
|
3.66
|
3.60
|
3.65
|
3.62
|
3.65
|
709,200
|
|
|
3/14/2024
|
-0.03 / -0.82%
|
3.67
|
3.69
|
3.60
|
3.64
|
3.64
|
3.64
|
1,100,000
|
|
|
3/13/2024
|
+0.03 / +0.82%
|
3.64
|
3.67
|
3.64
|
3.67
|
3.65
|
3.67
|
670,300
|
|
|
3/12/2024
|
-0.02 / -0.55%
|
3.62
|
3.67
|
3.61
|
3.64
|
3.63
|
3.64
|
704,600
|
|
|
3/11/2024
|
-0.03 / -0.81%
|
3.70
|
3.70
|
3.65
|
3.66
|
3.68
|
3.66
|
695,900
|
|
|
3/8/2024
|
-0.06 / -1.60%
|
3.74
|
3.79
|
3.69
|
3.69
|
3.71
|
3.69
|
939,200
|
|
|
3/7/2024
|
0.00 / 0.00%
|
3.74
|
3.77
|
3.70
|
3.75
|
3.74
|
3.75
|
1,097,700
|
|
|
3/6/2024
|
+0.04 / +1.08%
|
3.72
|
3.83
|
3.71
|
3.75
|
3.77
|
3.75
|
1,714,400
|
|
|
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
|
|
|