|
|
Closing price on 5/20/2015
|
|
| Open |
22.30 |
| High |
22.70 |
| Low |
21.10 |
| Volume |
500,870 |
| Split-adjusted Price |
15.35 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2015
|
+0.20 / +0.90%
|
22.30
|
22.70
|
21.10
|
22.50
|
21.82
|
15.35
|
500,870
|
|
|
5/19/2015
|
+0.40 / +1.83%
|
21.80
|
22.40
|
21.50
|
22.30
|
21.76
|
15.21
|
570,840
|
|
|
5/18/2015
|
-0.30 / -1.35%
|
22.30
|
22.40
|
21.60
|
21.90
|
21.89
|
14.94
|
611,740
|
|
|
5/15/2015
|
-0.40 / -1.77%
|
22.80
|
23.20
|
22.20
|
22.20
|
22.78
|
15.15
|
390,320
|
|
|
5/14/2015
|
+1.40 / +6.60%
|
21.50
|
22.60
|
21.50
|
22.60
|
22.20
|
15.42
|
584,220
|
|
|
5/13/2015
|
-0.30 / -1.40%
|
21.60
|
21.70
|
21.20
|
21.20
|
21.41
|
14.46
|
206,020
|
|
|
5/12/2015
|
-0.20 / -0.92%
|
21.70
|
21.90
|
21.20
|
21.50
|
21.53
|
14.67
|
277,440
|
|
|
5/11/2015
|
+0.30 / +1.40%
|
21.40
|
21.80
|
21.40
|
21.70
|
21.59
|
14.80
|
598,620
|
|
|
5/8/2015
|
+0.10 / +0.47%
|
20.90
|
21.50
|
20.90
|
21.40
|
21.18
|
14.60
|
226,360
|
|
|
5/7/2015
|
+0.50 / +2.40%
|
20.80
|
21.30
|
20.50
|
21.30
|
20.91
|
14.53
|
219,180
|
|
|
5/6/2015
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.40
|
20.80
|
20.70
|
14.19
|
245,230
|
|
|
5/5/2015
|
+0.10 / +0.48%
|
21.00
|
21.20
|
20.00
|
21.00
|
20.64
|
14.33
|
297,640
|
|
|
5/4/2015
|
-1.50 / -6.70%
|
22.60
|
22.80
|
20.90
|
20.90
|
21.66
|
14.26
|
448,850
|
|
|
4/27/2015
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.20
|
22.40
|
22.45
|
15.28
|
139,710
|
|
|
4/24/2015
|
+0.20 / +0.90%
|
22.30
|
22.90
|
22.20
|
22.40
|
22.52
|
15.28
|
226,440
|
|
|
4/23/2015
|
-0.50 / -2.20%
|
22.80
|
23.00
|
22.20
|
22.20
|
22.60
|
15.15
|
298,250
|
|
|
4/22/2015
|
-0.80 / -3.40%
|
23.40
|
23.50
|
22.70
|
22.70
|
23.17
|
15.49
|
303,850
|
|
|
4/21/2015
|
-0.40 / -1.67%
|
23.90
|
23.90
|
23.20
|
23.50
|
23.56
|
16.03
|
342,330
|
|
|
4/20/2015
|
+0.60 / +2.58%
|
23.50
|
24.00
|
23.20
|
23.90
|
23.52
|
16.31
|
416,440
|
|
|
4/17/2015
|
+1.50 / +6.88%
|
22.00
|
23.30
|
22.00
|
23.30
|
22.81
|
15.90
|
495,750
|
|
|
4/16/2015
|
-1.10 / -4.80%
|
22.90
|
23.00
|
21.80
|
21.80
|
22.46
|
14.87
|
414,490
|
|
|
4/15/2015
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.50
|
22.90
|
22.75
|
15.62
|
299,120
|
|
|
4/14/2015
|
-0.20 / -0.87%
|
23.00
|
23.50
|
22.40
|
22.80
|
22.78
|
15.56
|
386,340
|
|
|
4/13/2015
|
-1.30 / -5.35%
|
23.40
|
24.50
|
23.00
|
23.00
|
23.44
|
15.69
|
641,080
|
|
|
4/10/2015
|
-0.80 / -3.19%
|
25.40
|
25.40
|
24.30
|
24.30
|
24.51
|
16.58
|
244,560
|
|
|
4/9/2015
|
+0.10 / +0.40%
|
25.20
|
25.20
|
24.10
|
25.10
|
24.66
|
17.12
|
376,440
|
|
|
4/8/2015
|
-1.80 / -6.72%
|
25.40
|
26.00
|
25.00
|
25.00
|
25.14
|
17.06
|
970,730
|
|
|
4/7/2015
|
+1.30 / +5.10%
|
25.20
|
26.80
|
24.50
|
26.80
|
25.76
|
18.28
|
890,990
|
|
|
4/6/2015
|
+0.40 / +1.59%
|
26.00
|
26.00
|
24.90
|
25.50
|
25.27
|
17.40
|
425,880
|
|
|
4/3/2015
|
+1.60 / +6.81%
|
23.60
|
25.10
|
22.60
|
25.10
|
23.48
|
17.12
|
1,157,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|