|
Closing price on 6/25/2014
|
|
| Open |
24.50 |
| High |
26.20 |
| Low |
24.50 |
| Volume |
59,440 |
| Split-adjusted Price |
7.18 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2014
|
+1.70 / +6.94%
|
24.50
|
26.20
|
24.50
|
26.20
|
26.20
|
7.18
|
59,440
|
|
|
6/24/2014
|
+0.70 / +2.94%
|
23.80
|
25.30
|
23.80
|
24.50
|
24.50
|
6.72
|
66,820
|
|
|
6/23/2014
|
+0.30 / +1.28%
|
23.40
|
25.10
|
23.40
|
23.80
|
23.80
|
6.53
|
180,590
|
|
|
6/20/2014
|
-0.90 / -3.69%
|
23.50
|
25.90
|
22.70
|
23.50
|
23.50
|
6.44
|
322,390
|
|
|
6/19/2014
|
-1.80 / -6.87%
|
24.90
|
24.90
|
24.40
|
24.40
|
24.40
|
6.69
|
205,400
|
|
|
6/18/2014
|
-1.50 / -5.42%
|
26.70
|
26.70
|
26.20
|
26.20
|
26.20
|
7.18
|
210,230
|
|
|
6/17/2014
|
-1.70 / -5.78%
|
29.20
|
29.20
|
27.70
|
27.70
|
27.70
|
7.60
|
303,130
|
|
|
6/16/2014
|
-0.70 / -2.33%
|
30.10
|
30.20
|
29.40
|
29.40
|
29.40
|
8.06
|
726,120
|
|
|
6/13/2014
|
+1.70 / +5.99%
|
30.10
|
30.30
|
28.50
|
30.10
|
30.10
|
8.25
|
496,890
|
|
|
6/12/2014
|
+1.80 / +6.77%
|
28.40
|
28.40
|
28.30
|
28.40
|
28.40
|
7.79
|
107,270
|
|
|
6/11/2014
|
+1.70 / +6.83%
|
26.60
|
26.60
|
25.00
|
26.60
|
26.60
|
7.29
|
336,590
|
|
|
6/10/2014
|
+1.60 / +6.87%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
6.83
|
81,200
|
|
|
6/9/2014
|
+1.50 / +6.88%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
6.39
|
1,960
|
|
|
6/6/2014
|
-1.10 / -4.80%
|
24.40
|
24.40
|
21.80
|
21.80
|
21.80
|
5.98
|
250
|
|
|
6/5/2014
|
+1.40 / +6.51%
|
21.50
|
22.90
|
21.50
|
22.90
|
22.90
|
6.28
|
8,050
|
|
|
6/4/2014
|
+1.40 / +6.97%
|
20.10
|
21.50
|
19.30
|
21.50
|
21.50
|
5.90
|
5,540
|
|
|
6/3/2014
|
+1.30 / +6.91%
|
18.60
|
20.10
|
18.50
|
20.10
|
20.10
|
5.51
|
19,750
|
|
|
6/2/2014
|
+1.20 / +6.82%
|
17.70
|
18.80
|
17.60
|
18.80
|
18.80
|
5.16
|
24,080
|
|
|
5/30/2014
|
-0.60 / -3.30%
|
17.70
|
19.40
|
17.60
|
17.60
|
17.60
|
4.83
|
1,280
|
|
|
5/29/2014
|
-0.90 / -4.71%
|
18.10
|
20.00
|
18.10
|
18.20
|
18.20
|
4.99
|
2,060
|
|
|
5/28/2014
|
+1.20 / +6.70%
|
17.80
|
19.10
|
17.80
|
19.10
|
19.10
|
5.24
|
262,990
|
|
|
5/27/2014
|
+0.60 / +3.47%
|
18.00
|
18.40
|
17.20
|
17.90
|
17.90
|
4.91
|
14,020
|
|
|
5/26/2014
|
+0.30 / +1.76%
|
16.80
|
18.00
|
16.70
|
17.30
|
17.30
|
4.74
|
13,430
|
|
|
5/23/2014
|
-0.50 / -2.86%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
4.66
|
1,130
|
|
|
5/22/2014
|
+0.40 / +2.34%
|
18.00
|
18.00
|
16.60
|
17.50
|
17.50
|
4.80
|
310
|
|
|
5/21/2014
|
+0.10 / +0.59%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
4.69
|
770
|
|
|
5/20/2014
|
-1.00 / -5.56%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.00
|
4.66
|
6,510
|
|
|
5/19/2014
|
+1.00 / +5.88%
|
18.00
|
18.00
|
16.20
|
18.00
|
18.00
|
4.94
|
120
|
|
|
5/16/2014
|
-0.80 / -4.49%
|
16.60
|
17.00
|
16.60
|
17.00
|
17.00
|
4.66
|
2,320
|
|
|
5/15/2014
|
+0.60 / +3.49%
|
17.20
|
17.80
|
16.30
|
17.80
|
17.80
|
4.88
|
18,710
|
|
|