|
|
Closing price on 5/29/2024
|
|
| Open |
3.13 |
| High |
3.30 |
| Low |
3.11 |
| Volume |
1,663,200 |
| Split-adjusted Price |
3.23 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
+0.10 / +3.19%
|
3.13
|
3.30
|
3.11
|
3.23
|
3.24
|
3.23
|
1,663,200
|
|
|
5/28/2024
|
0.00 / 0.00%
|
3.15
|
3.15
|
3.10
|
3.13
|
3.12
|
3.13
|
431,400
|
|
|
5/27/2024
|
0.00 / 0.00%
|
3.15
|
3.17
|
3.10
|
3.13
|
3.13
|
3.13
|
435,300
|
|
|
5/24/2024
|
-0.07 / -2.19%
|
3.20
|
3.22
|
3.12
|
3.13
|
3.17
|
3.13
|
1,124,300
|
|
|
5/23/2024
|
-0.03 / -0.93%
|
3.24
|
3.25
|
3.19
|
3.20
|
3.21
|
3.20
|
340,500
|
|
|
5/22/2024
|
-0.02 / -0.62%
|
3.30
|
3.30
|
3.23
|
3.23
|
3.26
|
3.23
|
706,900
|
|
|
5/21/2024
|
+0.07 / +2.20%
|
3.17
|
3.25
|
3.16
|
3.25
|
3.20
|
3.25
|
785,200
|
|
|
5/20/2024
|
-0.01 / -0.31%
|
3.21
|
3.22
|
3.16
|
3.18
|
3.18
|
3.18
|
502,300
|
|
|
5/17/2024
|
+0.05 / +1.59%
|
3.14
|
3.19
|
3.13
|
3.19
|
3.15
|
3.19
|
326,200
|
|
|
5/16/2024
|
-0.04 / -1.26%
|
3.20
|
3.20
|
3.14
|
3.14
|
3.16
|
3.14
|
479,200
|
|
|
5/15/2024
|
-0.01 / -0.31%
|
3.20
|
3.20
|
3.14
|
3.18
|
3.16
|
3.18
|
500,000
|
|
|
5/14/2024
|
0.00 / 0.00%
|
3.27
|
3.27
|
3.11
|
3.19
|
3.21
|
3.19
|
530,300
|
|
|
5/13/2024
|
+0.11 / +3.57%
|
3.08
|
3.23
|
3.08
|
3.19
|
3.18
|
3.19
|
900,000
|
|
|
5/10/2024
|
+0.06 / +1.99%
|
3.02
|
3.08
|
3.02
|
3.08
|
3.05
|
3.08
|
645,100
|
|
|
5/9/2024
|
0.00 / 0.00%
|
3.05
|
3.05
|
3.00
|
3.02
|
3.02
|
3.02
|
353,400
|
|
|
5/8/2024
|
+0.02 / +0.67%
|
3.00
|
3.02
|
2.97
|
3.02
|
2.99
|
3.02
|
345,300
|
|
|
5/7/2024
|
-0.02 / -0.66%
|
3.03
|
3.03
|
2.99
|
3.00
|
3.00
|
3.00
|
362,600
|
|
|
5/6/2024
|
+0.02 / +0.67%
|
3.04
|
3.05
|
3.00
|
3.02
|
3.01
|
3.02
|
437,200
|
|
|
5/3/2024
|
-0.02 / -0.66%
|
3.09
|
3.09
|
3.00
|
3.00
|
3.02
|
3.00
|
367,100
|
|
|
5/2/2024
|
+0.12 / +4.14%
|
3.00
|
3.02
|
2.90
|
3.02
|
2.97
|
3.02
|
601,900
|
|
|
4/26/2024
|
-0.04 / -1.36%
|
2.94
|
2.96
|
2.90
|
2.90
|
2.93
|
2.90
|
311,100
|
|
|
4/25/2024
|
+0.06 / +2.08%
|
2.88
|
2.97
|
2.88
|
2.94
|
2.94
|
2.94
|
495,200
|
|
|
4/24/2024
|
-0.02 / -0.69%
|
2.90
|
2.94
|
2.70
|
2.88
|
2.88
|
2.88
|
453,800
|
|
|
4/23/2024
|
-0.03 / -1.02%
|
2.93
|
2.97
|
2.85
|
2.90
|
2.91
|
2.90
|
311,700
|
|
|
4/22/2024
|
+0.13 / +4.64%
|
2.85
|
2.94
|
2.81
|
2.93
|
2.88
|
2.93
|
639,300
|
|
|
4/19/2024
|
-0.05 / -1.75%
|
2.85
|
2.85
|
2.75
|
2.80
|
2.79
|
2.80
|
759,400
|
|
|
4/17/2024
|
+0.07 / +2.52%
|
2.83
|
2.85
|
2.77
|
2.85
|
2.82
|
2.85
|
759,200
|
|
|
4/16/2024
|
-0.20 / -6.71%
|
2.99
|
3.03
|
2.78
|
2.78
|
2.82
|
2.78
|
1,953,400
|
|
|
4/15/2024
|
-0.22 / -6.88%
|
3.16
|
3.20
|
2.98
|
2.98
|
3.05
|
2.98
|
1,741,200
|
|
|
4/12/2024
|
-0.04 / -1.23%
|
3.24
|
3.24
|
3.15
|
3.20
|
3.18
|
3.20
|
487,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|