|
Closing price on 7/10/2014
|
|
| Open |
24.10 |
| High |
24.10 |
| Low |
23.50 |
| Volume |
123,890 |
| Split-adjusted Price |
6.53 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2014
|
-0.30 / -1.24%
|
24.10
|
24.10
|
23.50
|
23.80
|
23.80
|
6.53
|
123,890
|
|
|
7/9/2014
|
+0.10 / +0.42%
|
24.00
|
24.10
|
23.90
|
24.10
|
24.10
|
6.61
|
44,990
|
|
|
7/8/2014
|
-0.30 / -1.23%
|
24.20
|
24.30
|
23.70
|
24.00
|
24.00
|
6.58
|
96,340
|
|
|
7/7/2014
|
-0.80 / -3.19%
|
25.10
|
25.10
|
24.20
|
24.30
|
24.30
|
6.66
|
77,380
|
|
|
7/4/2014
|
-0.70 / -2.71%
|
25.80
|
25.90
|
25.10
|
25.10
|
25.10
|
6.88
|
62,540
|
|
|
7/3/2014
|
+0.10 / +0.39%
|
25.70
|
25.80
|
25.30
|
25.80
|
25.80
|
7.07
|
54,630
|
|
|
7/2/2014
|
+1.00 / +4.05%
|
24.50
|
26.40
|
24.50
|
25.70
|
25.70
|
7.05
|
94,680
|
|
|
7/1/2014
|
-0.90 / -3.52%
|
25.50
|
25.50
|
24.70
|
24.70
|
24.70
|
6.77
|
75,280
|
|
|
6/30/2014
|
-1.50 / -5.54%
|
27.20
|
27.20
|
25.60
|
25.60
|
25.60
|
7.02
|
73,480
|
|
|
6/27/2014
|
-0.40 / -1.45%
|
27.50
|
28.00
|
27.10
|
27.10
|
27.10
|
7.43
|
218,240
|
|
|
6/26/2014
|
+1.30 / +4.96%
|
26.70
|
28.00
|
26.70
|
27.50
|
27.50
|
7.54
|
141,000
|
|
|
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
|
|
|