|
|
Closing price on 5/25/2023
|
|
| Open |
4.28 |
| High |
4.29 |
| Low |
4.22 |
| Volume |
2,404,600 |
| Split-adjusted Price |
4.26 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2023
|
-0.02 / -0.47%
|
4.28
|
4.29
|
4.22
|
4.26
|
4.25
|
4.26
|
2,404,600
|
|
|
5/24/2023
|
0.00 / 0.00%
|
4.29
|
4.40
|
4.26
|
4.28
|
4.30
|
4.28
|
3,278,700
|
|
|
5/23/2023
|
-0.03 / -0.70%
|
4.38
|
4.41
|
4.27
|
4.28
|
4.34
|
4.28
|
2,548,600
|
|
|
5/22/2023
|
+0.12 / +2.86%
|
4.20
|
4.32
|
4.19
|
4.31
|
4.24
|
4.31
|
2,763,300
|
|
|
5/19/2023
|
-0.01 / -0.24%
|
4.20
|
4.27
|
4.08
|
4.19
|
4.18
|
4.19
|
3,034,200
|
|
|
5/18/2023
|
+0.01 / +0.24%
|
4.21
|
4.35
|
4.20
|
4.20
|
4.27
|
4.20
|
3,560,500
|
|
|
5/17/2023
|
+0.17 / +4.23%
|
4.03
|
4.27
|
4.03
|
4.19
|
4.20
|
4.19
|
3,863,500
|
|
|
5/16/2023
|
-0.08 / -1.95%
|
4.18
|
4.18
|
4.02
|
4.02
|
4.06
|
4.02
|
2,045,300
|
|
|
5/15/2023
|
-0.09 / -2.15%
|
4.39
|
4.39
|
4.10
|
4.10
|
4.22
|
4.10
|
4,053,800
|
|
|
5/12/2023
|
0.00 / 0.00%
|
4.14
|
4.21
|
4.03
|
4.19
|
4.13
|
4.19
|
2,388,000
|
|
|
5/11/2023
|
+0.03 / +0.72%
|
4.20
|
4.33
|
4.06
|
4.19
|
4.20
|
4.19
|
4,444,700
|
|
|
5/10/2023
|
+0.27 / +6.94%
|
4.12
|
4.16
|
4.00
|
4.16
|
4.15
|
4.16
|
4,318,600
|
|
|
5/9/2023
|
+0.25 / +6.87%
|
3.76
|
3.89
|
3.65
|
3.89
|
3.78
|
3.89
|
3,907,100
|
|
|
5/8/2023
|
+0.09 / +2.54%
|
3.62
|
3.75
|
3.55
|
3.64
|
3.67
|
3.64
|
1,592,800
|
|
|
5/5/2023
|
-0.08 / -2.20%
|
3.63
|
3.67
|
3.55
|
3.55
|
3.61
|
3.55
|
2,829,100
|
|
|
5/4/2023
|
-0.07 / -1.89%
|
3.72
|
3.79
|
3.59
|
3.63
|
3.65
|
3.63
|
1,020,700
|
|
|
4/28/2023
|
+0.24 / +6.94%
|
3.70
|
3.70
|
3.66
|
3.70
|
3.70
|
3.70
|
4,762,400
|
|
|
4/27/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.43
|
3.46
|
3.46
|
3.46
|
341,300
|
|
|
4/26/2023
|
+0.01 / +0.29%
|
3.47
|
3.48
|
3.41
|
3.46
|
3.45
|
3.46
|
377,700
|
|
|
4/25/2023
|
+0.01 / +0.29%
|
3.45
|
3.51
|
3.43
|
3.45
|
3.46
|
3.45
|
884,200
|
|
|
4/24/2023
|
-0.08 / -2.27%
|
3.52
|
3.54
|
3.44
|
3.44
|
3.48
|
3.44
|
770,900
|
|
|
4/21/2023
|
-0.06 / -1.68%
|
3.60
|
3.62
|
3.50
|
3.52
|
3.55
|
3.52
|
467,800
|
|
|
4/20/2023
|
+0.10 / +2.87%
|
3.48
|
3.66
|
3.48
|
3.58
|
3.58
|
3.58
|
1,317,300
|
|
|
4/19/2023
|
+0.04 / +1.16%
|
3.45
|
3.53
|
3.43
|
3.48
|
3.47
|
3.48
|
408,300
|
|
|
4/18/2023
|
-0.04 / -1.15%
|
3.49
|
3.53
|
3.44
|
3.44
|
3.46
|
3.44
|
646,300
|
|
|
4/17/2023
|
-0.04 / -1.14%
|
3.54
|
3.54
|
3.45
|
3.48
|
3.50
|
3.48
|
506,700
|
|
|
4/14/2023
|
-0.02 / -0.56%
|
3.54
|
3.59
|
3.52
|
3.52
|
3.55
|
3.52
|
447,400
|
|
|
4/13/2023
|
-0.06 / -1.67%
|
3.60
|
3.60
|
3.50
|
3.54
|
3.54
|
3.54
|
724,300
|
|
|
4/12/2023
|
-0.01 / -0.28%
|
3.62
|
3.65
|
3.58
|
3.60
|
3.60
|
3.60
|
613,000
|
|
|
4/11/2023
|
+0.05 / +1.40%
|
3.57
|
3.65
|
3.55
|
3.61
|
3.60
|
3.61
|
780,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|