|
|
Closing price on 4/5/2016
|
|
| Open |
8.40 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
3,462,810 |
| Split-adjusted Price |
7.73 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2016
|
-0.40 / -4.44%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.49
|
7.73
|
3,462,810
|
|
|
4/4/2016
|
-0.60 / -6.25%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.07
|
8.09
|
1,932,920
|
|
|
4/1/2016
|
-0.70 / -6.80%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.69
|
8.63
|
3,279,260
|
|
|
3/31/2016
|
-0.70 / -6.36%
|
11.10
|
11.10
|
10.30
|
10.30
|
10.61
|
9.26
|
2,505,440
|
|
|
3/30/2016
|
-0.30 / -2.65%
|
10.60
|
11.30
|
10.60
|
11.00
|
10.71
|
9.89
|
8,116,490
|
|
|
3/29/2016
|
-0.80 / -6.61%
|
11.80
|
12.00
|
11.30
|
11.30
|
11.47
|
10.16
|
3,450,470
|
|
|
3/28/2016
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.21
|
10.88
|
2,527,540
|
|
|
3/25/2016
|
-0.20 / -1.59%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.36
|
11.15
|
2,785,480
|
|
|
3/24/2016
|
+0.20 / +1.61%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.32
|
11.33
|
2,555,880
|
|
|
3/23/2016
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.10
|
12.40
|
12.27
|
11.15
|
2,994,720
|
|
|
3/22/2016
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.10
|
12.40
|
12.37
|
11.15
|
4,233,120
|
|
|
3/21/2016
|
-0.60 / -4.41%
|
13.30
|
13.50
|
13.00
|
13.00
|
13.21
|
11.68
|
2,711,670
|
|
|
3/18/2016
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.46
|
12.22
|
2,507,170
|
|
|
3/17/2016
|
-0.30 / -2.16%
|
14.00
|
14.10
|
13.60
|
13.60
|
13.85
|
12.22
|
2,972,240
|
|
|
3/16/2016
|
+0.60 / +4.51%
|
13.20
|
14.00
|
13.00
|
13.90
|
13.60
|
12.49
|
4,821,580
|
|
|
3/15/2016
|
-0.30 / -2.21%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.19
|
11.95
|
2,321,550
|
|
|
3/14/2016
|
-0.20 / -1.45%
|
13.60
|
13.80
|
13.40
|
13.60
|
13.53
|
12.22
|
2,581,390
|
|
|
3/11/2016
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.50
|
13.80
|
13.63
|
12.40
|
2,357,560
|
|
|
3/10/2016
|
+0.40 / +2.99%
|
13.50
|
13.80
|
13.20
|
13.80
|
13.42
|
12.40
|
1,927,720
|
|
|
3/9/2016
|
-0.60 / -4.29%
|
13.40
|
14.30
|
13.30
|
13.40
|
13.61
|
12.04
|
3,288,410
|
|
|
3/8/2016
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.58
|
3,200,780
|
|
|
3/7/2016
|
-1.10 / -6.83%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.48
|
3,972,600
|
|
|
3/4/2016
|
+0.10 / +0.63%
|
16.00
|
16.40
|
15.60
|
16.10
|
16.00
|
14.47
|
1,895,470
|
|
|
3/3/2016
|
-0.50 / -3.03%
|
16.50
|
16.60
|
15.60
|
16.00
|
16.13
|
14.38
|
1,873,830
|
|
|
3/2/2016
|
-0.80 / -4.62%
|
16.10
|
16.80
|
16.10
|
16.50
|
16.21
|
14.83
|
4,972,690
|
|
|
3/1/2016
|
-1.30 / -6.99%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.84
|
15.55
|
3,521,590
|
|
|
2/29/2016
|
-0.20 / -1.06%
|
18.60
|
18.70
|
18.40
|
18.60
|
18.52
|
16.72
|
2,698,390
|
|
|
2/26/2016
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.40
|
18.80
|
18.79
|
16.90
|
4,527,880
|
|
|
2/25/2016
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.40
|
18.80
|
18.61
|
16.90
|
2,363,290
|
|
|
2/24/2016
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.40
|
18.70
|
18.58
|
16.81
|
2,276,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|