|
|
Closing price on 4/14/2017
|
|
| Open |
2.79 |
| High |
2.80 |
| Low |
2.66 |
| Volume |
1,089,600 |
| Split-adjusted Price |
2.44 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2017
|
-0.09 / -3.21%
|
2.79
|
2.80
|
2.66
|
2.71
|
2.72
|
2.44
|
1,089,600
|
|
|
4/13/2017
|
-0.04 / -1.41%
|
2.84
|
2.85
|
2.79
|
2.80
|
2.81
|
2.52
|
1,006,430
|
|
|
4/12/2017
|
-0.09 / -3.07%
|
2.92
|
2.93
|
2.83
|
2.84
|
2.88
|
2.55
|
1,131,440
|
|
|
4/11/2017
|
-0.02 / -0.68%
|
2.93
|
3.00
|
2.90
|
2.93
|
2.95
|
2.63
|
1,045,770
|
|
|
4/10/2017
|
0.00 / 0.00%
|
3.02
|
3.04
|
2.93
|
2.95
|
2.98
|
2.65
|
1,439,280
|
|
|
4/7/2017
|
+0.09 / +3.15%
|
2.86
|
2.95
|
2.84
|
2.95
|
2.89
|
2.65
|
1,284,910
|
|
|
4/5/2017
|
+0.06 / +2.14%
|
2.82
|
2.93
|
2.82
|
2.86
|
2.89
|
2.57
|
1,384,210
|
|
|
4/4/2017
|
-0.17 / -5.72%
|
3.00
|
3.09
|
2.80
|
2.80
|
2.99
|
2.52
|
1,480,100
|
|
|
4/3/2017
|
+0.19 / +6.83%
|
2.78
|
2.97
|
2.77
|
2.97
|
2.93
|
2.67
|
3,663,590
|
|
|
3/31/2017
|
-0.08 / -2.80%
|
2.86
|
2.87
|
2.78
|
2.78
|
2.81
|
2.50
|
1,081,740
|
|
|
3/30/2017
|
+0.01 / +0.35%
|
2.86
|
2.88
|
2.84
|
2.86
|
2.85
|
2.57
|
1,214,530
|
|
|
3/29/2017
|
-0.04 / -1.38%
|
2.94
|
2.94
|
2.81
|
2.85
|
2.88
|
2.56
|
951,150
|
|
|
3/28/2017
|
+0.18 / +6.64%
|
2.72
|
2.89
|
2.72
|
2.89
|
2.85
|
2.60
|
3,255,660
|
|
|
3/27/2017
|
+0.02 / +0.74%
|
2.67
|
2.73
|
2.67
|
2.71
|
2.71
|
2.44
|
813,620
|
|
|
3/24/2017
|
-0.01 / -0.37%
|
2.71
|
2.73
|
2.67
|
2.69
|
2.69
|
2.42
|
577,560
|
|
|
3/23/2017
|
+0.09 / +3.45%
|
2.61
|
2.75
|
2.61
|
2.70
|
2.69
|
2.43
|
885,570
|
|
|
3/22/2017
|
-0.10 / -3.69%
|
2.73
|
2.73
|
2.61
|
2.61
|
2.69
|
2.35
|
748,150
|
|
|
3/21/2017
|
-0.02 / -0.73%
|
2.73
|
2.75
|
2.71
|
2.71
|
2.72
|
2.44
|
763,270
|
|
|
3/20/2017
|
-0.01 / -0.36%
|
2.75
|
2.79
|
2.73
|
2.73
|
2.75
|
2.45
|
305,910
|
|
|
3/17/2017
|
0.00 / 0.00%
|
2.75
|
2.79
|
2.72
|
2.74
|
2.74
|
2.46
|
472,990
|
|
|
3/16/2017
|
+0.01 / +0.37%
|
2.73
|
2.75
|
2.72
|
2.74
|
2.73
|
2.46
|
260,300
|
|
|
3/15/2017
|
-0.03 / -1.09%
|
2.73
|
2.80
|
2.72
|
2.73
|
2.75
|
2.45
|
190,480
|
|
|
3/14/2017
|
+0.04 / +1.47%
|
2.72
|
2.78
|
2.72
|
2.76
|
2.74
|
2.48
|
385,500
|
|
|
3/13/2017
|
-0.02 / -0.73%
|
2.74
|
2.79
|
2.70
|
2.72
|
2.72
|
2.44
|
755,810
|
|
|
3/10/2017
|
-0.02 / -0.72%
|
2.76
|
2.81
|
2.73
|
2.74
|
2.76
|
2.46
|
989,350
|
|
|
3/9/2017
|
-0.08 / -2.82%
|
2.83
|
2.87
|
2.76
|
2.76
|
2.81
|
2.48
|
1,184,830
|
|
|
3/8/2017
|
-0.06 / -2.07%
|
2.98
|
2.98
|
2.84
|
2.84
|
2.92
|
2.55
|
952,190
|
|
|
3/7/2017
|
+0.06 / +2.11%
|
2.85
|
2.95
|
2.85
|
2.90
|
2.92
|
2.61
|
2,048,190
|
|
|
3/6/2017
|
+0.04 / +1.43%
|
2.79
|
2.91
|
2.77
|
2.84
|
2.86
|
2.55
|
1,002,910
|
|
|
3/3/2017
|
+0.01 / +0.36%
|
2.79
|
2.83
|
2.76
|
2.80
|
2.79
|
2.52
|
1,106,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|