|
|
Closing price on 5/10/2018
|
|
| Open |
2.10 |
| High |
2.10 |
| Low |
2.03 |
| Volume |
61,470 |
| Split-adjusted Price |
1.87 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.03
|
2.08
|
2.08
|
1.87
|
61,470
|
|
|
5/9/2018
|
-0.02 / -0.95%
|
2.13
|
2.13
|
2.07
|
2.08
|
2.10
|
1.87
|
86,370
|
|
|
5/8/2018
|
+0.10 / +5.00%
|
2.00
|
2.11
|
1.98
|
2.10
|
2.07
|
1.89
|
346,490
|
|
|
5/7/2018
|
+0.02 / +1.01%
|
1.98
|
2.00
|
1.98
|
2.00
|
1.99
|
1.80
|
65,410
|
|
|
5/4/2018
|
0.00 / 0.00%
|
1.99
|
1.99
|
1.95
|
1.98
|
1.96
|
1.78
|
131,480
|
|
|
5/3/2018
|
+0.03 / +1.54%
|
1.95
|
1.99
|
1.93
|
1.98
|
1.95
|
1.78
|
110,620
|
|
|
5/2/2018
|
0.00 / 0.00%
|
1.99
|
2.00
|
1.95
|
1.95
|
1.96
|
1.75
|
205,940
|
|
|
4/27/2018
|
-0.08 / -3.94%
|
2.03
|
2.04
|
1.95
|
1.95
|
1.99
|
1.75
|
373,860
|
|
|
4/26/2018
|
-0.15 / -6.88%
|
2.17
|
2.17
|
2.03
|
2.03
|
2.07
|
1.82
|
181,770
|
|
|
4/24/2018
|
-0.01 / -0.46%
|
2.19
|
2.20
|
2.15
|
2.18
|
2.18
|
1.96
|
105,720
|
|
|
4/23/2018
|
-0.05 / -2.23%
|
2.24
|
2.24
|
2.19
|
2.19
|
2.22
|
1.97
|
184,140
|
|
|
4/20/2018
|
-0.03 / -1.32%
|
2.27
|
2.27
|
2.22
|
2.24
|
2.23
|
2.01
|
137,630
|
|
|
4/19/2018
|
-0.03 / -1.30%
|
2.30
|
2.30
|
2.26
|
2.27
|
2.28
|
2.04
|
128,950
|
|
|
4/18/2018
|
+0.09 / +4.07%
|
2.26
|
2.36
|
2.22
|
2.30
|
2.28
|
2.07
|
410,520
|
|
|
4/17/2018
|
0.00 / 0.00%
|
2.24
|
2.25
|
2.20
|
2.21
|
2.21
|
1.99
|
90,360
|
|
|
4/16/2018
|
+0.01 / +0.45%
|
2.20
|
2.31
|
2.08
|
2.21
|
2.25
|
1.99
|
490,110
|
|
|
4/13/2018
|
0.00 / 0.00%
|
2.25
|
2.25
|
2.20
|
2.20
|
2.22
|
1.98
|
238,930
|
|
|
4/12/2018
|
0.00 / 0.00%
|
2.21
|
2.21
|
2.16
|
2.20
|
2.19
|
1.98
|
221,830
|
|
|
4/11/2018
|
-0.05 / -2.22%
|
2.24
|
2.27
|
2.20
|
2.20
|
2.21
|
1.98
|
389,090
|
|
|
4/10/2018
|
-0.05 / -2.17%
|
2.32
|
2.32
|
2.25
|
2.25
|
2.27
|
2.02
|
86,630
|
|
|
4/9/2018
|
+0.01 / +0.44%
|
2.29
|
2.33
|
2.27
|
2.30
|
2.30
|
2.07
|
112,400
|
|
|
4/6/2018
|
+0.04 / +1.78%
|
2.25
|
2.36
|
2.25
|
2.29
|
2.31
|
2.06
|
664,980
|
|
|
4/5/2018
|
+0.01 / +0.45%
|
2.24
|
2.27
|
2.23
|
2.25
|
2.25
|
2.02
|
274,820
|
|
|
4/4/2018
|
-0.01 / -0.44%
|
2.20
|
2.25
|
2.20
|
2.24
|
2.22
|
2.01
|
145,450
|
|
|
4/3/2018
|
-0.01 / -0.44%
|
2.25
|
2.26
|
2.23
|
2.25
|
2.25
|
2.02
|
215,140
|
|
|
4/2/2018
|
+0.02 / +0.89%
|
2.25
|
2.27
|
2.22
|
2.26
|
2.25
|
2.03
|
363,470
|
|
|
3/30/2018
|
-0.01 / -0.44%
|
2.25
|
2.27
|
2.23
|
2.24
|
2.25
|
2.01
|
299,000
|
|
|
3/29/2018
|
-0.03 / -1.32%
|
2.28
|
2.28
|
2.25
|
2.25
|
2.26
|
2.02
|
238,660
|
|
|
3/28/2018
|
+0.01 / +0.44%
|
2.29
|
2.29
|
2.25
|
2.28
|
2.27
|
2.05
|
245,800
|
|
|
3/27/2018
|
-0.02 / -0.87%
|
2.30
|
2.30
|
2.25
|
2.27
|
2.28
|
2.04
|
402,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|