|
|
Closing price on 5/28/2018
|
|
| Open |
1.90 |
| High |
1.90 |
| Low |
1.77 |
| Volume |
454,660 |
| Split-adjusted Price |
1.59 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
-0.13 / -6.84%
|
1.90
|
1.90
|
1.77
|
1.77
|
1.80
|
1.59
|
454,660
|
|
|
5/25/2018
|
-0.02 / -1.04%
|
1.94
|
1.94
|
1.88
|
1.90
|
1.90
|
1.71
|
74,650
|
|
|
5/24/2018
|
-0.02 / -1.03%
|
1.94
|
1.95
|
1.92
|
1.92
|
1.93
|
1.73
|
83,790
|
|
|
5/23/2018
|
-0.01 / -0.51%
|
1.96
|
1.96
|
1.90
|
1.94
|
1.92
|
1.74
|
169,040
|
|
|
5/22/2018
|
-0.04 / -2.01%
|
1.97
|
1.99
|
1.90
|
1.95
|
1.95
|
1.75
|
218,960
|
|
|
5/21/2018
|
-0.01 / -0.50%
|
2.03
|
2.03
|
1.99
|
1.99
|
2.00
|
1.79
|
112,380
|
|
|
5/18/2018
|
-0.02 / -0.99%
|
2.03
|
2.03
|
2.00
|
2.00
|
2.02
|
1.80
|
41,590
|
|
|
5/17/2018
|
+0.01 / +0.50%
|
2.02
|
2.04
|
2.00
|
2.02
|
2.02
|
1.82
|
102,020
|
|
|
5/16/2018
|
-0.02 / -0.99%
|
2.03
|
2.04
|
2.00
|
2.01
|
2.02
|
1.81
|
167,930
|
|
|
5/15/2018
|
-0.01 / -0.49%
|
2.07
|
2.07
|
2.00
|
2.03
|
2.03
|
1.82
|
206,350
|
|
|
5/14/2018
|
-0.04 / -1.92%
|
2.08
|
2.09
|
2.03
|
2.04
|
2.06
|
1.83
|
107,120
|
|
|
5/11/2018
|
0.00 / 0.00%
|
2.08
|
2.08
|
2.05
|
2.08
|
2.07
|
1.87
|
99,010
|
|
|
5/10/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.03
|
2.08
|
2.08
|
1.87
|
61,470
|
|
|
5/9/2018
|
-0.02 / -0.95%
|
2.13
|
2.13
|
2.07
|
2.08
|
2.10
|
1.87
|
86,370
|
|
|
5/8/2018
|
+0.10 / +5.00%
|
2.00
|
2.11
|
1.98
|
2.10
|
2.07
|
1.89
|
346,490
|
|
|
5/7/2018
|
+0.02 / +1.01%
|
1.98
|
2.00
|
1.98
|
2.00
|
1.99
|
1.80
|
65,410
|
|
|
5/4/2018
|
0.00 / 0.00%
|
1.99
|
1.99
|
1.95
|
1.98
|
1.96
|
1.78
|
131,480
|
|
|
5/3/2018
|
+0.03 / +1.54%
|
1.95
|
1.99
|
1.93
|
1.98
|
1.95
|
1.78
|
110,620
|
|
|
5/2/2018
|
0.00 / 0.00%
|
1.99
|
2.00
|
1.95
|
1.95
|
1.96
|
1.75
|
205,940
|
|
|
4/27/2018
|
-0.08 / -3.94%
|
2.03
|
2.04
|
1.95
|
1.95
|
1.99
|
1.75
|
373,860
|
|
|
4/26/2018
|
-0.15 / -6.88%
|
2.17
|
2.17
|
2.03
|
2.03
|
2.07
|
1.82
|
181,770
|
|
|
4/24/2018
|
-0.01 / -0.46%
|
2.19
|
2.20
|
2.15
|
2.18
|
2.18
|
1.96
|
105,720
|
|
|
4/23/2018
|
-0.05 / -2.23%
|
2.24
|
2.24
|
2.19
|
2.19
|
2.22
|
1.97
|
184,140
|
|
|
4/20/2018
|
-0.03 / -1.32%
|
2.27
|
2.27
|
2.22
|
2.24
|
2.23
|
2.01
|
137,630
|
|
|
4/19/2018
|
-0.03 / -1.30%
|
2.30
|
2.30
|
2.26
|
2.27
|
2.28
|
2.04
|
128,950
|
|
|
4/18/2018
|
+0.09 / +4.07%
|
2.26
|
2.36
|
2.22
|
2.30
|
2.28
|
2.07
|
410,520
|
|
|
4/17/2018
|
0.00 / 0.00%
|
2.24
|
2.25
|
2.20
|
2.21
|
2.21
|
1.99
|
90,360
|
|
|
4/16/2018
|
+0.01 / +0.45%
|
2.20
|
2.31
|
2.08
|
2.21
|
2.25
|
1.99
|
490,110
|
|
|
4/13/2018
|
0.00 / 0.00%
|
2.25
|
2.25
|
2.20
|
2.20
|
2.22
|
1.98
|
238,930
|
|
|
4/12/2018
|
0.00 / 0.00%
|
2.21
|
2.21
|
2.16
|
2.20
|
2.19
|
1.98
|
221,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|