|
Closing price on 4/14/2014
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
16.00 |
| Volume |
111,310 |
| Split-adjusted Price |
4.41 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2014
|
+1.00 / +6.62%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
4.41
|
111,310
|
|
|
4/11/2014
|
+0.90 / +6.34%
|
14.50
|
15.10
|
14.50
|
15.10
|
15.10
|
4.14
|
43,480
|
|
|
4/10/2014
|
-0.10 / -0.70%
|
14.20
|
15.00
|
14.20
|
14.20
|
14.20
|
3.89
|
580
|
|
|
4/8/2014
|
-0.70 / -4.67%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.30
|
3.92
|
5,190
|
|
|
4/7/2014
|
+0.10 / +0.67%
|
14.90
|
15.50
|
14.80
|
15.00
|
15.00
|
4.11
|
12,290
|
|
|
4/4/2014
|
+0.90 / +6.43%
|
14.40
|
14.90
|
14.00
|
14.90
|
14.90
|
4.09
|
76,620
|
|
|
4/3/2014
|
+0.40 / +2.94%
|
14.40
|
14.40
|
13.60
|
14.00
|
14.00
|
3.84
|
6,350
|
|
|
4/2/2014
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.73
|
25,920
|
|
|
4/1/2014
|
-0.90 / -6.21%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.60
|
3.73
|
78,820
|
|
|
3/31/2014
|
-0.40 / -2.68%
|
14.10
|
14.80
|
13.90
|
14.50
|
14.50
|
3.98
|
28,130
|
|
|
3/28/2014
|
+0.40 / +2.76%
|
13.70
|
14.90
|
13.50
|
14.90
|
14.90
|
4.09
|
10,010
|
|
|
3/27/2014
|
+0.20 / +1.40%
|
13.40
|
14.50
|
13.40
|
14.50
|
14.50
|
3.98
|
20
|
|
|
3/26/2014
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.40
|
14.30
|
14.30
|
3.92
|
5,540
|
|
|
3/25/2014
|
-0.10 / -0.69%
|
14.40
|
14.40
|
13.60
|
14.30
|
14.30
|
3.92
|
4,110
|
|
|
3/24/2014
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.95
|
10
|
|
|
3/21/2014
|
-1.00 / -6.67%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
3.84
|
21,500
|
|
|
3/20/2014
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
4.11
|
5,080
|
|
|
3/19/2014
|
+0.80 / +5.71%
|
14.80
|
14.90
|
13.50
|
14.80
|
14.80
|
4.06
|
17,000
|
|
|
3/18/2014
|
+0.30 / +2.19%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
3.84
|
1,160
|
|
|
3/17/2014
|
-0.70 / -4.86%
|
15.30
|
15.40
|
13.70
|
13.70
|
13.70
|
3.76
|
450
|
|
|
3/14/2014
|
-1.00 / -6.49%
|
14.40
|
16.00
|
14.40
|
14.40
|
14.40
|
3.95
|
34,580
|
|
|
3/13/2014
|
+0.60 / +4.05%
|
14.80
|
15.50
|
14.00
|
15.40
|
15.40
|
4.22
|
2,370
|
|
|
3/12/2014
|
-1.10 / -6.92%
|
15.60
|
15.90
|
14.80
|
14.80
|
14.80
|
4.06
|
87,550
|
|
|
3/11/2014
|
+1.00 / +6.71%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.90
|
4.36
|
239,920
|
|
|
3/10/2014
|
+0.90 / +6.43%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.90
|
4.09
|
54,160
|
|
|
3/7/2014
|
+0.50 / +3.70%
|
13.10
|
14.00
|
13.10
|
14.00
|
14.00
|
3.84
|
69,060
|
|
|
3/6/2014
|
0.00 / 0.00%
|
13.30
|
14.20
|
13.30
|
13.50
|
13.50
|
3.70
|
24,860
|
|
|
3/5/2014
|
0.00 / 0.00%
|
13.50
|
14.20
|
13.50
|
13.50
|
13.50
|
3.70
|
36,410
|
|
|
3/4/2014
|
+0.30 / +2.27%
|
13.70
|
13.80
|
12.80
|
13.50
|
13.50
|
3.70
|
60,210
|
|
|
3/3/2014
|
-0.10 / -0.75%
|
14.00
|
14.00
|
12.90
|
13.20
|
13.20
|
3.62
|
70,090
|
|
|