|
|
Closing price on 6/12/2017
|
|
| Open |
3.61 |
| High |
3.64 |
| Low |
3.56 |
| Volume |
312,070 |
| Split-adjusted Price |
3.20 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2017
|
-0.04 / -1.11%
|
3.61
|
3.64
|
3.56
|
3.56
|
3.59
|
3.20
|
312,070
|
|
|
6/9/2017
|
+0.06 / +1.69%
|
3.55
|
3.60
|
3.54
|
3.60
|
3.58
|
3.24
|
676,890
|
|
|
6/8/2017
|
+0.05 / +1.43%
|
3.52
|
3.58
|
3.51
|
3.54
|
3.55
|
3.18
|
439,680
|
|
|
6/7/2017
|
-0.02 / -0.57%
|
3.50
|
3.55
|
3.49
|
3.49
|
3.51
|
3.14
|
603,900
|
|
|
6/6/2017
|
-0.05 / -1.40%
|
3.59
|
3.59
|
3.50
|
3.51
|
3.54
|
3.15
|
539,600
|
|
|
6/5/2017
|
-0.05 / -1.39%
|
3.62
|
3.62
|
3.53
|
3.56
|
3.58
|
3.20
|
488,510
|
|
|
6/2/2017
|
-0.06 / -1.63%
|
3.69
|
3.69
|
3.57
|
3.61
|
3.62
|
3.24
|
364,800
|
|
|
6/1/2017
|
+0.03 / +0.82%
|
3.66
|
3.71
|
3.64
|
3.67
|
3.67
|
3.30
|
928,630
|
|
|
5/31/2017
|
0.00 / 0.00%
|
3.64
|
3.66
|
3.59
|
3.64
|
3.63
|
3.27
|
455,570
|
|
|
5/30/2017
|
+0.01 / +0.28%
|
3.80
|
3.85
|
3.55
|
3.64
|
3.71
|
3.27
|
2,802,060
|
|
|
5/29/2017
|
+0.23 / +6.76%
|
3.41
|
3.63
|
3.39
|
3.63
|
3.61
|
3.26
|
1,800,940
|
|
|
5/26/2017
|
-0.07 / -2.02%
|
3.47
|
3.47
|
3.35
|
3.40
|
3.40
|
3.06
|
776,270
|
|
|
5/25/2017
|
-0.04 / -1.14%
|
3.52
|
3.52
|
3.40
|
3.47
|
3.45
|
3.12
|
839,970
|
|
|
5/24/2017
|
-0.04 / -1.13%
|
3.56
|
3.56
|
3.51
|
3.51
|
3.54
|
3.15
|
224,460
|
|
|
5/23/2017
|
0.00 / 0.00%
|
3.56
|
3.57
|
3.52
|
3.55
|
3.55
|
3.19
|
290,740
|
|
|
5/22/2017
|
+0.03 / +0.85%
|
3.53
|
3.56
|
3.52
|
3.55
|
3.54
|
3.19
|
640,330
|
|
|
5/19/2017
|
-0.06 / -1.68%
|
3.58
|
3.58
|
3.52
|
3.52
|
3.53
|
3.16
|
406,570
|
|
|
5/18/2017
|
-0.02 / -0.56%
|
3.60
|
3.60
|
3.51
|
3.58
|
3.55
|
3.22
|
627,690
|
|
|
5/17/2017
|
-0.05 / -1.37%
|
3.66
|
3.66
|
3.51
|
3.60
|
3.59
|
3.24
|
441,700
|
|
|
5/16/2017
|
0.00 / 0.00%
|
3.66
|
3.71
|
3.59
|
3.65
|
3.66
|
3.28
|
1,068,810
|
|
|
5/15/2017
|
+0.13 / +3.69%
|
3.50
|
3.65
|
3.43
|
3.65
|
3.51
|
3.28
|
1,139,910
|
|
|
5/12/2017
|
-0.08 / -2.22%
|
3.75
|
3.75
|
3.52
|
3.52
|
3.62
|
3.16
|
670,390
|
|
|
5/11/2017
|
-0.16 / -4.26%
|
3.79
|
3.79
|
3.50
|
3.60
|
3.57
|
3.24
|
3,531,280
|
|
|
5/10/2017
|
-0.09 / -2.34%
|
3.86
|
3.86
|
3.59
|
3.76
|
3.75
|
3.38
|
4,915,640
|
|
|
5/9/2017
|
+0.24 / +6.65%
|
3.65
|
3.85
|
3.65
|
3.85
|
3.78
|
3.46
|
2,081,980
|
|
|
5/8/2017
|
+0.21 / +6.18%
|
3.40
|
3.63
|
3.40
|
3.61
|
3.51
|
3.24
|
2,366,260
|
|
|
5/5/2017
|
+0.22 / +6.92%
|
3.29
|
3.40
|
3.18
|
3.40
|
3.36
|
3.06
|
3,787,840
|
|
|
5/4/2017
|
+0.20 / +6.71%
|
2.99
|
3.18
|
2.99
|
3.18
|
3.11
|
2.86
|
2,803,840
|
|
|
5/3/2017
|
+0.19 / +6.81%
|
2.79
|
2.98
|
2.78
|
2.98
|
2.95
|
2.68
|
3,426,640
|
|
|
4/28/2017
|
+0.04 / +1.45%
|
2.75
|
2.82
|
2.70
|
2.79
|
2.78
|
2.51
|
826,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|