|
Closing price on 5/25/2011
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.30 |
| Volume |
7,570 |
| Split-adjusted Price |
3.10 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2011
|
-0.50 / -4.24%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.10
|
7,570
|
|
|
5/24/2011
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.24
|
20,350
|
|
|
5/23/2011
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
3.40
|
23,060
|
|
|
5/20/2011
|
+0.40 / +3.17%
|
12.60
|
13.00
|
12.00
|
13.00
|
13.00
|
3.56
|
9,530
|
|
|
5/19/2011
|
+0.20 / +1.61%
|
12.20
|
12.60
|
12.00
|
12.60
|
12.60
|
3.46
|
60
|
|
|
5/18/2011
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.20
|
12.40
|
12.40
|
3.40
|
9,930
|
|
|
5/17/2011
|
-0.40 / -3.03%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.51
|
1,500
|
|
|
5/16/2011
|
-0.10 / -0.75%
|
13.50
|
13.60
|
13.20
|
13.20
|
13.20
|
3.62
|
8,220
|
|
|
5/13/2011
|
+0.60 / +4.72%
|
12.60
|
13.30
|
12.60
|
13.30
|
13.30
|
3.65
|
10,680
|
|
|
5/12/2011
|
-0.20 / -1.55%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.48
|
500
|
|
|
5/11/2011
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.54
|
80
|
|
|
5/10/2011
|
0.00 / 0.00%
|
12.70
|
13.30
|
12.70
|
13.00
|
13.00
|
3.56
|
20,640
|
|
|
5/9/2011
|
-0.60 / -4.41%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.56
|
2,940
|
|
|
5/6/2011
|
-0.70 / -4.90%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
3.73
|
22,210
|
|
|
5/5/2011
|
+0.50 / +3.62%
|
13.80
|
14.30
|
13.40
|
14.30
|
14.30
|
3.92
|
690
|
|
|
5/4/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.78
|
10
|
|
|
4/29/2011
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.78
|
170
|
|
|
4/28/2011
|
-0.60 / -4.26%
|
13.50
|
13.80
|
13.50
|
13.50
|
13.50
|
3.70
|
55,370
|
|
|
4/27/2011
|
-0.70 / -4.73%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.10
|
3.87
|
2,270
|
|
|
4/26/2011
|
+0.70 / +4.96%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
4.06
|
5,650
|
|
|
4/25/2011
|
-0.20 / -1.40%
|
14.30
|
14.90
|
14.10
|
14.10
|
14.10
|
3.87
|
610
|
|
|
4/22/2011
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
3.92
|
1,040
|
|
|
4/21/2011
|
0.00 / 0.00%
|
14.00
|
14.90
|
13.90
|
14.40
|
14.40
|
3.95
|
111,110
|
|
|
4/20/2011
|
+0.50 / +3.60%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.40
|
3.95
|
2,210
|
|
|
4/19/2011
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.90
|
13.90
|
13.90
|
3.81
|
11,500
|
|
|
4/18/2011
|
0.00 / 0.00%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.30
|
3.92
|
2,020
|
|
|
4/15/2011
|
-0.70 / -4.67%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.30
|
3.92
|
9,890
|
|
|
4/14/2011
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.11
|
30
|
|
|
4/13/2011
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
3.98
|
480
|
|
|
4/8/2011
|
-0.60 / -4.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.95
|
1,100
|
|
|