|
Closing price on 5/16/2014
|
|
| Open |
16.60 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
2,320 |
| Split-adjusted Price |
4.66 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2014
|
-0.80 / -4.49%
|
16.60
|
17.00
|
16.60
|
17.00
|
17.00
|
4.66
|
2,320
|
|
|
5/15/2014
|
+0.60 / +3.49%
|
17.20
|
17.80
|
16.30
|
17.80
|
17.80
|
4.88
|
18,710
|
|
|
5/14/2014
|
+0.50 / +2.99%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
4.72
|
5,000
|
|
|
5/13/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.58
|
730
|
|
|
5/12/2014
|
-0.80 / -4.57%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.70
|
4.58
|
28,350
|
|
|
5/9/2014
|
+1.00 / +6.06%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.80
|
10
|
|
|
5/8/2014
|
-0.80 / -4.62%
|
16.90
|
16.90
|
16.20
|
16.50
|
16.50
|
4.52
|
85,160
|
|
|
5/7/2014
|
+1.10 / +6.79%
|
16.40
|
17.30
|
16.40
|
17.30
|
17.30
|
4.74
|
85,900
|
|
|
5/6/2014
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.20
|
4.44
|
91,760
|
|
|
5/5/2014
|
-0.10 / -0.61%
|
16.30
|
16.30
|
15.90
|
16.20
|
16.20
|
4.44
|
38,000
|
|
|
4/29/2014
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.30
|
4.47
|
30,320
|
|
|
4/28/2014
|
+0.80 / +5.23%
|
15.70
|
16.20
|
15.70
|
16.10
|
16.10
|
4.41
|
49,970
|
|
|
4/25/2014
|
-0.20 / -1.29%
|
15.50
|
15.70
|
15.30
|
15.30
|
15.30
|
4.20
|
47,120
|
|
|
4/24/2014
|
-0.10 / -0.64%
|
16.50
|
16.50
|
15.50
|
15.50
|
15.50
|
4.25
|
19,570
|
|
|
4/23/2014
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
4.28
|
79,400
|
|
|
4/22/2014
|
+0.50 / +3.29%
|
15.50
|
15.80
|
15.40
|
15.70
|
15.70
|
4.31
|
92,830
|
|
|
4/21/2014
|
-0.10 / -0.65%
|
15.20
|
16.00
|
15.20
|
15.20
|
15.20
|
4.17
|
7,030
|
|
|
4/18/2014
|
-0.20 / -1.29%
|
15.50
|
16.30
|
14.50
|
15.30
|
15.30
|
4.20
|
131,940
|
|
|
4/17/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.50
|
4.25
|
6,440
|
|
|
4/16/2014
|
-1.00 / -6.06%
|
15.70
|
16.00
|
15.50
|
15.50
|
15.50
|
4.25
|
29,000
|
|
|
4/15/2014
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.50
|
4.52
|
7,500
|
|
|
4/14/2014
|
+1.00 / +6.62%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
4.41
|
111,310
|
|
|
4/11/2014
|
+0.90 / +6.34%
|
14.50
|
15.10
|
14.50
|
15.10
|
15.10
|
4.14
|
43,480
|
|
|
4/10/2014
|
-0.10 / -0.70%
|
14.20
|
15.00
|
14.20
|
14.20
|
14.20
|
3.89
|
580
|
|
|
4/8/2014
|
-0.70 / -4.67%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.30
|
3.92
|
5,190
|
|
|
4/7/2014
|
+0.10 / +0.67%
|
14.90
|
15.50
|
14.80
|
15.00
|
15.00
|
4.11
|
12,290
|
|
|
4/4/2014
|
+0.90 / +6.43%
|
14.40
|
14.90
|
14.00
|
14.90
|
14.90
|
4.09
|
76,620
|
|
|
4/3/2014
|
+0.40 / +2.94%
|
14.40
|
14.40
|
13.60
|
14.00
|
14.00
|
3.84
|
6,350
|
|
|
4/2/2014
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.73
|
25,920
|
|
|
4/1/2014
|
-0.90 / -6.21%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.60
|
3.73
|
78,820
|
|
|