|
Closing price on 6/3/2014
|
|
| Open |
18.60 |
| High |
20.10 |
| Low |
18.50 |
| Volume |
19,750 |
| Split-adjusted Price |
5.51 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/14/2014
|
+0.50 / +2.99%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
4.72
|
5,000
|
|
|
5/13/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.58
|
730
|
|
|
5/12/2014
|
-0.80 / -4.57%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.70
|
4.58
|
28,350
|
|
|
5/9/2014
|
+1.00 / +6.06%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.80
|
10
|
|
|
5/8/2014
|
-0.80 / -4.62%
|
16.90
|
16.90
|
16.20
|
16.50
|
16.50
|
4.52
|
85,160
|
|
|
5/7/2014
|
+1.10 / +6.79%
|
16.40
|
17.30
|
16.40
|
17.30
|
17.30
|
4.74
|
85,900
|
|
|
5/6/2014
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.20
|
4.44
|
91,760
|
|
|
5/5/2014
|
-0.10 / -0.61%
|
16.30
|
16.30
|
15.90
|
16.20
|
16.20
|
4.44
|
38,000
|
|
|
4/29/2014
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.30
|
4.47
|
30,320
|
|
|
4/28/2014
|
+0.80 / +5.23%
|
15.70
|
16.20
|
15.70
|
16.10
|
16.10
|
4.41
|
49,970
|
|
|
4/25/2014
|
-0.20 / -1.29%
|
15.50
|
15.70
|
15.30
|
15.30
|
15.30
|
4.20
|
47,120
|
|
|
4/24/2014
|
-0.10 / -0.64%
|
16.50
|
16.50
|
15.50
|
15.50
|
15.50
|
4.25
|
19,570
|
|
|
4/23/2014
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
4.28
|
79,400
|
|
|
4/22/2014
|
+0.50 / +3.29%
|
15.50
|
15.80
|
15.40
|
15.70
|
15.70
|
4.31
|
92,830
|
|
|
4/21/2014
|
-0.10 / -0.65%
|
15.20
|
16.00
|
15.20
|
15.20
|
15.20
|
4.17
|
7,030
|
|
|
4/18/2014
|
-0.20 / -1.29%
|
15.50
|
16.30
|
14.50
|
15.30
|
15.30
|
4.20
|
131,940
|
|
|