|
|
Closing price on 6/22/2021
|
|
| Open |
11.90 |
| High |
12.35 |
| Low |
11.20 |
| Volume |
5,593,100 |
| Split-adjusted Price |
10.70 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2021
|
0.00 / 0.00%
|
11.90
|
12.35
|
11.20
|
11.90
|
11.77
|
10.70
|
5,593,100
|
|
|
6/21/2021
|
-0.85 / -6.67%
|
12.10
|
12.50
|
11.90
|
11.90
|
12.07
|
10.70
|
6,220,400
|
|
|
6/18/2021
|
-0.95 / -6.93%
|
12.85
|
13.55
|
12.75
|
12.75
|
12.81
|
11.46
|
7,009,400
|
|
|
6/17/2021
|
0.00 / 0.00%
|
13.80
|
14.30
|
12.90
|
13.70
|
13.86
|
12.31
|
4,495,800
|
|
|
6/16/2021
|
+0.85 / +6.61%
|
12.00
|
13.70
|
12.00
|
13.70
|
12.47
|
12.31
|
10,651,600
|
|
|
6/15/2021
|
-0.95 / -6.88%
|
13.75
|
13.75
|
12.85
|
12.85
|
12.94
|
11.55
|
6,112,000
|
|
|
6/14/2021
|
-0.80 / -5.48%
|
14.65
|
14.90
|
13.65
|
13.80
|
14.60
|
12.40
|
5,339,700
|
|
|
6/11/2021
|
+0.15 / +1.04%
|
13.45
|
14.60
|
13.45
|
14.60
|
13.93
|
13.12
|
8,429,700
|
|
|
6/10/2021
|
-1.05 / -6.77%
|
15.45
|
15.50
|
14.45
|
14.45
|
14.68
|
12.99
|
8,420,100
|
|
|
6/9/2021
|
-0.60 / -3.73%
|
15.60
|
16.00
|
15.30
|
15.50
|
15.57
|
13.93
|
6,094,600
|
|
|
6/8/2021
|
-0.40 / -2.42%
|
16.50
|
17.00
|
15.80
|
16.10
|
16.51
|
14.47
|
5,233,300
|
|
|
6/7/2021
|
+0.20 / +1.23%
|
16.30
|
16.75
|
16.15
|
16.50
|
16.42
|
14.83
|
5,754,100
|
|
|
6/4/2021
|
-0.25 / -1.51%
|
16.20
|
16.30
|
15.40
|
16.30
|
15.74
|
14.65
|
9,178,600
|
|
|
6/3/2021
|
-0.65 / -3.78%
|
16.90
|
17.20
|
16.45
|
16.55
|
16.78
|
14.88
|
6,214,100
|
|
|
6/2/2021
|
+0.15 / +0.88%
|
17.00
|
17.20
|
16.65
|
17.20
|
16.94
|
15.46
|
5,947,300
|
|
|
6/1/2021
|
-0.45 / -2.57%
|
17.35
|
17.60
|
17.00
|
17.05
|
17.17
|
15.32
|
4,479,700
|
|
|
5/31/2021
|
+0.90 / +5.42%
|
16.30
|
17.50
|
16.10
|
17.50
|
16.65
|
15.73
|
9,159,000
|
|
|
5/28/2021
|
+0.50 / +3.11%
|
16.10
|
16.60
|
15.80
|
16.60
|
16.23
|
14.92
|
7,879,600
|
|
|
5/27/2021
|
+0.60 / +3.87%
|
15.70
|
16.15
|
15.45
|
16.10
|
15.84
|
14.47
|
7,865,000
|
|
|
5/26/2021
|
-0.40 / -2.52%
|
15.75
|
15.75
|
15.50
|
15.50
|
15.58
|
13.93
|
3,672,800
|
|
|
5/25/2021
|
+0.20 / +1.27%
|
15.70
|
16.20
|
15.40
|
15.90
|
15.74
|
14.29
|
5,745,700
|
|
|
5/24/2021
|
+0.60 / +3.97%
|
15.20
|
15.95
|
14.95
|
15.70
|
15.50
|
14.11
|
6,000,400
|
|
|
5/21/2021
|
0.00 / 0.00%
|
15.10
|
15.25
|
14.70
|
15.10
|
14.92
|
13.57
|
3,972,900
|
|
|
5/20/2021
|
+0.80 / +5.59%
|
14.15
|
15.30
|
14.00
|
15.10
|
14.50
|
13.57
|
8,595,700
|
|
|
5/19/2021
|
+0.05 / +0.35%
|
14.30
|
14.30
|
13.85
|
14.30
|
14.11
|
12.85
|
4,950,400
|
|
|
5/18/2021
|
+0.30 / +2.15%
|
13.95
|
14.65
|
13.70
|
14.25
|
13.70
|
12.81
|
6,593,800
|
|
|
5/17/2021
|
-0.25 / -1.76%
|
13.80
|
14.20
|
13.25
|
13.95
|
13.25
|
12.54
|
11,716,400
|
|
|
5/14/2021
|
-0.10 / -0.70%
|
14.25
|
14.80
|
14.05
|
14.20
|
14.39
|
12.76
|
7,991,300
|
|
|
5/13/2021
|
+0.90 / +6.72%
|
13.30
|
14.30
|
13.10
|
14.30
|
13.83
|
12.85
|
8,459,700
|
|
|
5/12/2021
|
+0.80 / +6.35%
|
12.60
|
13.45
|
12.45
|
13.40
|
13.04
|
12.04
|
7,457,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|