|
|
Closing price on 4/24/2015
|
|
| Open |
22.30 |
| High |
22.90 |
| Low |
22.20 |
| Volume |
226,440 |
| Split-adjusted Price |
15.28 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2015
|
+0.20 / +0.90%
|
22.30
|
22.90
|
22.20
|
22.40
|
22.52
|
15.28
|
226,440
|
|
|
4/23/2015
|
-0.50 / -2.20%
|
22.80
|
23.00
|
22.20
|
22.20
|
22.60
|
15.15
|
298,250
|
|
|
4/22/2015
|
-0.80 / -3.40%
|
23.40
|
23.50
|
22.70
|
22.70
|
23.17
|
15.49
|
303,850
|
|
|
4/21/2015
|
-0.40 / -1.67%
|
23.90
|
23.90
|
23.20
|
23.50
|
23.56
|
16.03
|
342,330
|
|
|
4/20/2015
|
+0.60 / +2.58%
|
23.50
|
24.00
|
23.20
|
23.90
|
23.52
|
16.31
|
416,440
|
|
|
4/17/2015
|
+1.50 / +6.88%
|
22.00
|
23.30
|
22.00
|
23.30
|
22.81
|
15.90
|
495,750
|
|
|
4/16/2015
|
-1.10 / -4.80%
|
22.90
|
23.00
|
21.80
|
21.80
|
22.46
|
14.87
|
414,490
|
|
|
4/15/2015
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.50
|
22.90
|
22.75
|
15.62
|
299,120
|
|
|
4/14/2015
|
-0.20 / -0.87%
|
23.00
|
23.50
|
22.40
|
22.80
|
22.78
|
15.56
|
386,340
|
|
|
4/13/2015
|
-1.30 / -5.35%
|
23.40
|
24.50
|
23.00
|
23.00
|
23.44
|
15.69
|
641,080
|
|
|
4/10/2015
|
-0.80 / -3.19%
|
25.40
|
25.40
|
24.30
|
24.30
|
24.51
|
16.58
|
244,560
|
|
|
4/9/2015
|
+0.10 / +0.40%
|
25.20
|
25.20
|
24.10
|
25.10
|
24.66
|
17.12
|
376,440
|
|
|
4/8/2015
|
-1.80 / -6.72%
|
25.40
|
26.00
|
25.00
|
25.00
|
25.14
|
17.06
|
970,730
|
|
|
4/7/2015
|
+1.30 / +5.10%
|
25.20
|
26.80
|
24.50
|
26.80
|
25.76
|
18.28
|
890,990
|
|
|
4/6/2015
|
+0.40 / +1.59%
|
26.00
|
26.00
|
24.90
|
25.50
|
25.27
|
17.40
|
425,880
|
|
|
4/3/2015
|
+1.60 / +6.81%
|
23.60
|
25.10
|
22.60
|
25.10
|
23.48
|
17.12
|
1,157,500
|
|
|
4/2/2015
|
-0.80 / -3.29%
|
23.10
|
23.50
|
22.80
|
23.50
|
23.05
|
16.03
|
375,710
|
|
|
4/1/2015
|
-1.70 / -6.54%
|
24.20
|
24.70
|
24.20
|
24.30
|
24.31
|
16.58
|
838,920
|
|
|
3/31/2015
|
+0.40 / +1.56%
|
26.00
|
26.00
|
25.00
|
26.00
|
25.62
|
17.74
|
398,450
|
|
|
3/30/2015
|
+1.60 / +6.67%
|
24.50
|
25.60
|
24.30
|
25.60
|
25.31
|
17.47
|
1,140,120
|
|
|
3/27/2015
|
+1.50 / +6.67%
|
22.10
|
24.00
|
22.10
|
24.00
|
22.84
|
16.37
|
1,004,420
|
|
|
3/26/2015
|
-0.40 / -1.75%
|
22.00
|
23.00
|
22.00
|
22.50
|
22.41
|
15.35
|
297,260
|
|
|
3/25/2015
|
-1.10 / -4.58%
|
23.00
|
24.20
|
22.90
|
22.90
|
23.14
|
15.62
|
645,750
|
|
|
3/24/2015
|
+0.50 / +2.13%
|
23.90
|
24.50
|
23.60
|
24.00
|
23.98
|
16.37
|
1,225,730
|
|
|
3/23/2015
|
+1.50 / +6.82%
|
23.30
|
23.50
|
22.80
|
23.50
|
23.41
|
16.03
|
435,750
|
|
|
3/20/2015
|
+1.40 / +6.80%
|
21.80
|
22.00
|
21.20
|
22.00
|
21.67
|
15.01
|
762,070
|
|
|
3/19/2015
|
+1.30 / +6.74%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
14.05
|
191,030
|
|
|
3/18/2015
|
+1.20 / +6.63%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
13.17
|
10,540
|
|
|
3/17/2015
|
-24.00 / -57.01%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
12.35
|
6,340
|
|
|
3/16/2015
|
+1.20 / +2.93%
|
40.90
|
43.20
|
40.30
|
42.10
|
42.10
|
11.54
|
515,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|