|
|
Closing price on 5/14/2012
|
|
| Open |
15.10 |
| High |
15.80 |
| Low |
15.10 |
| Volume |
57,200 |
| Split-adjusted Price |
4.14 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2012
|
-0.70 / -4.43%
|
15.10
|
15.80
|
15.10
|
15.10
|
15.10
|
4.14
|
57,200
|
|
|
5/11/2012
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.80
|
4.33
|
364,760
|
|
|
5/10/2012
|
+0.70 / +4.86%
|
14.40
|
15.10
|
14.30
|
15.10
|
15.10
|
4.14
|
435,460
|
|
|
5/9/2012
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.00
|
14.40
|
14.40
|
3.95
|
216,020
|
|
|
5/8/2012
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.40
|
3.95
|
287,400
|
|
|
5/7/2012
|
+0.60 / +4.55%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.80
|
3.78
|
141,860
|
|
|
5/4/2012
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.80
|
13.20
|
13.20
|
3.62
|
174,940
|
|
|
5/3/2012
|
-0.60 / -4.35%
|
13.20
|
13.60
|
13.20
|
13.20
|
13.20
|
3.62
|
151,940
|
|
|
5/2/2012
|
-0.10 / -0.72%
|
13.70
|
13.90
|
13.30
|
13.80
|
13.80
|
3.78
|
86,060
|
|
|
4/27/2012
|
-0.10 / -0.71%
|
13.40
|
14.10
|
13.30
|
13.90
|
13.90
|
3.81
|
248,380
|
|
|
4/26/2012
|
+0.60 / +4.48%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
3.84
|
309,960
|
|
|
4/25/2012
|
+0.60 / +4.69%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.40
|
3.67
|
277,590
|
|
|
4/24/2012
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.80
|
3.51
|
52,250
|
|
|
4/23/2012
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.80
|
3.51
|
44,290
|
|
|
4/20/2012
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.60
|
12.80
|
12.80
|
3.51
|
66,350
|
|
|
4/19/2012
|
-0.50 / -3.76%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.80
|
3.51
|
96,230
|
|
|
4/18/2012
|
+0.10 / +0.76%
|
13.20
|
13.50
|
12.90
|
13.30
|
13.30
|
3.65
|
126,880
|
|
|
4/17/2012
|
-0.20 / -1.49%
|
13.30
|
13.50
|
13.10
|
13.20
|
13.20
|
3.62
|
61,330
|
|
|
4/16/2012
|
+0.60 / +4.69%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.40
|
3.67
|
86,810
|
|
|
4/13/2012
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
3.51
|
26,550
|
|
|
4/12/2012
|
+0.10 / +0.78%
|
13.20
|
13.30
|
12.90
|
13.00
|
13.00
|
3.56
|
98,700
|
|
|
4/11/2012
|
+0.10 / +0.78%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.90
|
3.54
|
48,490
|
|
|
4/10/2012
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.80
|
12.80
|
3.51
|
67,250
|
|
|
4/9/2012
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.80
|
3.51
|
33,090
|
|
|
4/6/2012
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.60
|
12.80
|
12.80
|
3.51
|
68,540
|
|
|
4/5/2012
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.10
|
12.80
|
12.80
|
3.51
|
28,910
|
|
|
4/4/2012
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.50
|
3.43
|
82,950
|
|
|
4/3/2012
|
+0.10 / +0.79%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.80
|
3.51
|
44,390
|
|
|
3/30/2012
|
-0.40 / -3.05%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.70
|
3.48
|
39,200
|
|
|
3/29/2012
|
-0.30 / -2.24%
|
13.20
|
13.40
|
13.10
|
13.10
|
13.10
|
3.59
|
25,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|