|
|
Closing price on 6/15/2010
|
|
| Open |
28.50 |
| High |
28.80 |
| Low |
28.10 |
| Volume |
28,830 |
| Split-adjusted Price |
7.33 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2010
|
-0.50 / -1.74%
|
28.50
|
28.80
|
28.10
|
28.30
|
28.30
|
7.33
|
28,830
|
|
|
6/14/2010
|
+0.10 / +0.35%
|
29.10
|
29.10
|
28.50
|
28.80
|
28.80
|
7.46
|
10,970
|
|
|
6/11/2010
|
+0.20 / +0.70%
|
29.40
|
29.40
|
28.50
|
28.70
|
28.70
|
7.43
|
49,950
|
|
|
6/10/2010
|
+0.40 / +1.42%
|
27.80
|
28.50
|
27.80
|
28.50
|
28.50
|
7.38
|
8,700
|
|
|
6/9/2010
|
0.00 / 0.00%
|
28.80
|
28.90
|
28.10
|
28.10
|
28.10
|
7.27
|
13,930
|
|
|
6/8/2010
|
0.00 / 0.00%
|
28.10
|
28.90
|
28.00
|
28.10
|
28.10
|
7.27
|
8,310
|
|
|
6/7/2010
|
-1.40 / -4.75%
|
29.00
|
29.00
|
28.10
|
28.10
|
28.10
|
7.27
|
121,800
|
|
|
6/4/2010
|
-0.30 / -1.01%
|
30.20
|
30.20
|
29.40
|
29.50
|
29.50
|
7.64
|
15,980
|
|
|
6/3/2010
|
-0.40 / -1.32%
|
30.70
|
30.70
|
29.70
|
29.80
|
29.80
|
7.72
|
34,650
|
|
|
6/2/2010
|
-0.20 / -0.66%
|
30.80
|
30.80
|
29.80
|
30.20
|
30.20
|
7.82
|
20,420
|
|
|
6/1/2010
|
+1.00 / +3.40%
|
30.00
|
30.40
|
29.50
|
30.40
|
30.40
|
7.87
|
26,380
|
|
|
5/31/2010
|
-1.00 / -3.29%
|
30.40
|
30.80
|
29.40
|
29.40
|
29.40
|
7.61
|
31,710
|
|
|
5/28/2010
|
+1.40 / +4.83%
|
30.40
|
30.40
|
30.30
|
30.40
|
30.40
|
7.87
|
89,740
|
|
|
5/27/2010
|
-0.20 / -0.68%
|
29.00
|
30.10
|
29.00
|
29.00
|
29.00
|
7.51
|
36,910
|
|
|
5/26/2010
|
+1.30 / +4.66%
|
28.90
|
29.20
|
28.80
|
29.20
|
29.20
|
7.56
|
29,640
|
|
|
5/25/2010
|
-0.40 / -1.41%
|
28.30
|
28.80
|
27.90
|
27.90
|
27.90
|
7.22
|
53,680
|
|
|
5/24/2010
|
-0.20 / -0.70%
|
29.30
|
29.30
|
27.90
|
28.30
|
28.30
|
7.33
|
22,670
|
|
|
5/21/2010
|
-1.50 / -5.00%
|
28.90
|
29.00
|
28.50
|
28.50
|
28.50
|
7.38
|
145,820
|
|
|
5/20/2010
|
0.00 / 0.00%
|
29.00
|
30.00
|
28.50
|
30.00
|
30.00
|
7.77
|
169,790
|
|
|
5/19/2010
|
-1.50 / -4.76%
|
30.90
|
30.90
|
30.00
|
30.00
|
30.00
|
7.77
|
129,290
|
|
|
5/18/2010
|
-0.40 / -1.25%
|
31.30
|
31.90
|
31.20
|
31.50
|
31.50
|
8.16
|
70,640
|
|
|
5/17/2010
|
-0.80 / -2.45%
|
32.20
|
32.70
|
31.30
|
31.90
|
31.90
|
8.26
|
84,450
|
|
|
5/14/2010
|
+0.10 / +0.31%
|
33.50
|
33.50
|
32.60
|
32.70
|
32.70
|
8.47
|
225,930
|
|
|
5/13/2010
|
-1.70 / -4.96%
|
32.80
|
34.00
|
32.60
|
32.60
|
32.60
|
8.44
|
367,050
|
|
|
5/12/2010
|
-1.80 / -4.99%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
8.88
|
94,480
|
|
|
5/11/2010
|
-1.80 / -4.75%
|
39.00
|
39.00
|
36.10
|
36.10
|
36.10
|
9.35
|
216,100
|
|
|
5/10/2010
|
+1.80 / +4.99%
|
37.80
|
37.90
|
37.50
|
37.90
|
37.90
|
9.81
|
486,880
|
|
|
5/7/2010
|
+1.70 / +4.94%
|
35.30
|
36.10
|
34.50
|
36.10
|
36.10
|
9.35
|
676,070
|
|
|
5/6/2010
|
+1.60 / +4.88%
|
32.80
|
34.40
|
32.80
|
34.40
|
34.40
|
8.91
|
296,400
|
|
|
5/5/2010
|
-0.20 / -0.61%
|
32.80
|
33.40
|
32.80
|
32.80
|
32.80
|
8.49
|
133,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|