|
|
Closing price on 5/16/2017
|
|
| Open |
3.66 |
| High |
3.71 |
| Low |
3.59 |
| Volume |
1,068,810 |
| Split-adjusted Price |
3.28 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2017
|
0.00 / 0.00%
|
3.66
|
3.71
|
3.59
|
3.65
|
3.66
|
3.28
|
1,068,810
|
|
|
5/15/2017
|
+0.13 / +3.69%
|
3.50
|
3.65
|
3.43
|
3.65
|
3.51
|
3.28
|
1,139,910
|
|
|
5/12/2017
|
-0.08 / -2.22%
|
3.75
|
3.75
|
3.52
|
3.52
|
3.62
|
3.16
|
670,390
|
|
|
5/11/2017
|
-0.16 / -4.26%
|
3.79
|
3.79
|
3.50
|
3.60
|
3.57
|
3.24
|
3,531,280
|
|
|
5/10/2017
|
-0.09 / -2.34%
|
3.86
|
3.86
|
3.59
|
3.76
|
3.75
|
3.38
|
4,915,640
|
|
|
5/9/2017
|
+0.24 / +6.65%
|
3.65
|
3.85
|
3.65
|
3.85
|
3.78
|
3.46
|
2,081,980
|
|
|
5/8/2017
|
+0.21 / +6.18%
|
3.40
|
3.63
|
3.40
|
3.61
|
3.51
|
3.24
|
2,366,260
|
|
|
5/5/2017
|
+0.22 / +6.92%
|
3.29
|
3.40
|
3.18
|
3.40
|
3.36
|
3.06
|
3,787,840
|
|
|
5/4/2017
|
+0.20 / +6.71%
|
2.99
|
3.18
|
2.99
|
3.18
|
3.11
|
2.86
|
2,803,840
|
|
|
5/3/2017
|
+0.19 / +6.81%
|
2.79
|
2.98
|
2.78
|
2.98
|
2.95
|
2.68
|
3,426,640
|
|
|
4/28/2017
|
+0.04 / +1.45%
|
2.75
|
2.82
|
2.70
|
2.79
|
2.78
|
2.51
|
826,990
|
|
|
4/27/2017
|
+0.07 / +2.61%
|
2.72
|
2.77
|
2.70
|
2.75
|
2.74
|
2.47
|
396,770
|
|
|
4/26/2017
|
-0.13 / -4.63%
|
2.80
|
2.82
|
2.67
|
2.68
|
2.71
|
2.41
|
870,520
|
|
|
4/25/2017
|
+0.06 / +2.18%
|
2.75
|
2.81
|
2.75
|
2.81
|
2.79
|
2.53
|
470,360
|
|
|
4/24/2017
|
-0.05 / -1.79%
|
2.75
|
2.80
|
2.75
|
2.75
|
2.75
|
2.47
|
254,480
|
|
|
4/21/2017
|
+0.01 / +0.36%
|
2.77
|
2.84
|
2.76
|
2.80
|
2.81
|
2.52
|
493,980
|
|
|
4/20/2017
|
-0.01 / -0.36%
|
2.83
|
2.83
|
2.74
|
2.79
|
2.77
|
2.51
|
582,690
|
|
|
4/19/2017
|
+0.08 / +2.94%
|
2.72
|
2.82
|
2.70
|
2.80
|
2.78
|
2.52
|
528,160
|
|
|
4/18/2017
|
0.00 / 0.00%
|
2.70
|
2.76
|
2.69
|
2.72
|
2.72
|
2.44
|
787,610
|
|
|
4/17/2017
|
+0.01 / +0.37%
|
2.78
|
2.81
|
2.70
|
2.72
|
2.77
|
2.44
|
441,480
|
|
|
4/14/2017
|
-0.09 / -3.21%
|
2.79
|
2.80
|
2.66
|
2.71
|
2.72
|
2.44
|
1,089,600
|
|
|
4/13/2017
|
-0.04 / -1.41%
|
2.84
|
2.85
|
2.79
|
2.80
|
2.81
|
2.52
|
1,006,430
|
|
|
4/12/2017
|
-0.09 / -3.07%
|
2.92
|
2.93
|
2.83
|
2.84
|
2.88
|
2.55
|
1,131,440
|
|
|
4/11/2017
|
-0.02 / -0.68%
|
2.93
|
3.00
|
2.90
|
2.93
|
2.95
|
2.63
|
1,045,770
|
|
|
4/10/2017
|
0.00 / 0.00%
|
3.02
|
3.04
|
2.93
|
2.95
|
2.98
|
2.65
|
1,439,280
|
|
|
4/7/2017
|
+0.09 / +3.15%
|
2.86
|
2.95
|
2.84
|
2.95
|
2.89
|
2.65
|
1,284,910
|
|
|
4/5/2017
|
+0.06 / +2.14%
|
2.82
|
2.93
|
2.82
|
2.86
|
2.89
|
2.57
|
1,384,210
|
|
|
4/4/2017
|
-0.17 / -5.72%
|
3.00
|
3.09
|
2.80
|
2.80
|
2.99
|
2.52
|
1,480,100
|
|
|
4/3/2017
|
+0.19 / +6.83%
|
2.78
|
2.97
|
2.77
|
2.97
|
2.93
|
2.67
|
3,663,590
|
|
|
3/31/2017
|
-0.08 / -2.80%
|
2.86
|
2.87
|
2.78
|
2.78
|
2.81
|
2.50
|
1,081,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|