|
|
Closing price on 5/28/2025
|
|
| Open |
2.93 |
| High |
3.02 |
| Low |
2.90 |
| Volume |
1,518,200 |
| Split-adjusted Price |
2.97 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
+0.06 / +2.06%
|
2.93
|
3.02
|
2.90
|
2.97
|
2.95
|
2.97
|
1,518,200
|
|
|
5/27/2025
|
0.00 / 0.00%
|
2.91
|
2.93
|
2.88
|
2.91
|
2.90
|
2.91
|
579,200
|
|
|
5/26/2025
|
+0.06 / +2.11%
|
2.85
|
2.93
|
2.77
|
2.91
|
2.83
|
2.91
|
509,700
|
|
|
5/23/2025
|
-0.01 / -0.35%
|
2.87
|
2.87
|
2.80
|
2.85
|
2.84
|
2.85
|
315,700
|
|
|
5/22/2025
|
+0.02 / +0.70%
|
2.83
|
2.86
|
2.81
|
2.86
|
2.83
|
2.86
|
563,600
|
|
|
5/21/2025
|
-0.06 / -2.07%
|
2.90
|
2.95
|
2.81
|
2.84
|
2.86
|
2.84
|
453,900
|
|
|
5/20/2025
|
+0.07 / +2.47%
|
2.82
|
3.00
|
2.82
|
2.90
|
2.92
|
2.90
|
794,600
|
|
|
5/19/2025
|
-0.02 / -0.70%
|
2.85
|
2.88
|
2.83
|
2.83
|
2.86
|
2.83
|
291,600
|
|
|
5/16/2025
|
0.00 / 0.00%
|
2.86
|
2.89
|
2.84
|
2.85
|
2.86
|
2.85
|
665,800
|
|
|
5/15/2025
|
0.00 / 0.00%
|
2.89
|
2.89
|
2.80
|
2.85
|
2.83
|
2.85
|
607,100
|
|
|
5/14/2025
|
-0.07 / -2.40%
|
2.95
|
2.95
|
2.85
|
2.85
|
2.89
|
2.85
|
679,800
|
|
|
5/13/2025
|
-0.01 / -0.34%
|
2.95
|
2.96
|
2.91
|
2.92
|
2.93
|
2.92
|
372,700
|
|
|
5/12/2025
|
0.00 / 0.00%
|
2.93
|
2.94
|
2.89
|
2.93
|
2.92
|
2.93
|
320,400
|
|
|
5/9/2025
|
-0.04 / -1.35%
|
2.97
|
3.04
|
2.93
|
2.93
|
2.97
|
2.93
|
421,000
|
|
|
5/8/2025
|
+0.10 / +3.48%
|
2.89
|
3.02
|
2.87
|
2.97
|
2.96
|
2.97
|
1,019,200
|
|
|
5/7/2025
|
-0.03 / -1.03%
|
2.90
|
2.91
|
2.85
|
2.87
|
2.88
|
2.87
|
429,100
|
|
|
5/6/2025
|
-0.02 / -0.68%
|
2.96
|
2.96
|
2.90
|
2.90
|
2.91
|
2.90
|
620,800
|
|
|
5/5/2025
|
+0.06 / +2.10%
|
2.92
|
2.94
|
2.88
|
2.92
|
2.92
|
2.92
|
658,700
|
|
|
4/29/2025
|
+0.01 / +0.35%
|
2.88
|
2.89
|
2.85
|
2.86
|
2.86
|
2.86
|
375,900
|
|
|
4/28/2025
|
+0.04 / +1.42%
|
2.82
|
2.85
|
2.80
|
2.85
|
2.82
|
2.85
|
289,800
|
|
|
4/25/2025
|
-0.06 / -2.09%
|
2.90
|
2.90
|
2.80
|
2.81
|
2.84
|
2.81
|
361,600
|
|
|
4/24/2025
|
0.00 / 0.00%
|
2.88
|
2.91
|
2.82
|
2.87
|
2.87
|
2.87
|
547,100
|
|
|
4/23/2025
|
+0.09 / +3.24%
|
2.83
|
2.90
|
2.77
|
2.87
|
2.84
|
2.87
|
767,300
|
|
|
4/22/2025
|
-0.08 / -2.80%
|
2.85
|
2.85
|
2.66
|
2.78
|
2.73
|
2.78
|
1,334,000
|
|
|
4/21/2025
|
-0.03 / -1.04%
|
2.90
|
2.94
|
2.82
|
2.86
|
2.86
|
2.86
|
490,500
|
|
|
4/18/2025
|
-0.01 / -0.34%
|
2.90
|
2.97
|
2.84
|
2.89
|
2.90
|
2.89
|
872,000
|
|
|
4/17/2025
|
-0.04 / -1.36%
|
2.87
|
2.95
|
2.82
|
2.90
|
2.88
|
2.90
|
675,200
|
|
|
4/16/2025
|
+0.11 / +3.89%
|
2.92
|
3.02
|
2.89
|
2.94
|
2.97
|
2.94
|
1,725,200
|
|
|
4/15/2025
|
+0.18 / +6.79%
|
2.64
|
2.83
|
2.61
|
2.83
|
2.79
|
2.83
|
1,500,400
|
|
|
4/14/2025
|
-0.05 / -1.85%
|
2.73
|
2.73
|
2.60
|
2.65
|
2.65
|
2.65
|
1,352,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|