|
|
Closing price on 7/12/2017
|
|
| Open |
4.60 |
| High |
4.85 |
| Low |
4.56 |
| Volume |
2,091,890 |
| Split-adjusted Price |
4.36 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2017
|
+0.31 / +6.83%
|
4.60
|
4.85
|
4.56
|
4.85
|
4.76
|
4.36
|
2,091,890
|
|
|
7/11/2017
|
+0.19 / +4.37%
|
4.34
|
4.55
|
4.30
|
4.54
|
4.41
|
4.08
|
1,059,700
|
|
|
7/10/2017
|
0.00 / 0.00%
|
4.40
|
4.43
|
4.26
|
4.35
|
4.34
|
3.91
|
1,262,250
|
|
|
7/7/2017
|
-0.19 / -4.19%
|
4.56
|
4.60
|
4.25
|
4.35
|
4.49
|
3.91
|
1,815,370
|
|
|
7/6/2017
|
+0.27 / +6.32%
|
4.39
|
4.55
|
4.23
|
4.54
|
4.41
|
4.08
|
2,276,880
|
|
|
7/5/2017
|
+0.14 / +3.39%
|
4.10
|
4.36
|
4.10
|
4.27
|
4.25
|
3.84
|
681,550
|
|
|
7/4/2017
|
-0.12 / -2.82%
|
4.25
|
4.27
|
4.13
|
4.13
|
4.18
|
3.71
|
741,820
|
|
|
7/3/2017
|
-0.06 / -1.39%
|
4.32
|
4.32
|
4.10
|
4.25
|
4.20
|
3.82
|
1,038,170
|
|
|
6/30/2017
|
-0.02 / -0.46%
|
4.38
|
4.49
|
4.05
|
4.31
|
4.35
|
3.87
|
3,461,090
|
|
|
6/29/2017
|
+0.28 / +6.91%
|
4.05
|
4.33
|
4.05
|
4.33
|
4.31
|
3.89
|
4,674,830
|
|
|
6/28/2017
|
+0.24 / +6.30%
|
3.80
|
4.05
|
3.72
|
4.05
|
3.86
|
3.64
|
3,027,280
|
|
|
6/27/2017
|
+0.22 / +6.13%
|
3.55
|
3.83
|
3.55
|
3.81
|
3.72
|
3.42
|
4,071,980
|
|
|
6/26/2017
|
-0.01 / -0.28%
|
3.61
|
3.61
|
3.57
|
3.59
|
3.58
|
3.23
|
271,020
|
|
|
6/23/2017
|
+0.06 / +1.69%
|
3.55
|
3.60
|
3.49
|
3.60
|
3.57
|
3.24
|
856,390
|
|
|
6/22/2017
|
0.00 / 0.00%
|
3.55
|
3.57
|
3.51
|
3.54
|
3.54
|
3.18
|
292,100
|
|
|
6/21/2017
|
-0.06 / -1.67%
|
3.61
|
3.61
|
3.52
|
3.54
|
3.58
|
3.18
|
445,480
|
|
|
6/20/2017
|
+0.11 / +3.15%
|
3.50
|
3.62
|
3.45
|
3.60
|
3.55
|
3.24
|
983,590
|
|
|
6/19/2017
|
0.00 / 0.00%
|
3.50
|
3.51
|
3.46
|
3.49
|
3.48
|
3.14
|
389,710
|
|
|
6/16/2017
|
-0.03 / -0.85%
|
3.52
|
3.56
|
3.48
|
3.49
|
3.50
|
3.14
|
198,420
|
|
|
6/15/2017
|
0.00 / 0.00%
|
3.58
|
3.58
|
3.48
|
3.52
|
3.51
|
3.16
|
286,060
|
|
|
6/14/2017
|
-0.02 / -0.56%
|
3.60
|
3.60
|
3.52
|
3.52
|
3.53
|
3.16
|
144,460
|
|
|
6/13/2017
|
-0.02 / -0.56%
|
3.56
|
3.56
|
3.51
|
3.54
|
3.53
|
3.18
|
149,720
|
|
|
6/12/2017
|
-0.04 / -1.11%
|
3.61
|
3.64
|
3.56
|
3.56
|
3.59
|
3.20
|
312,070
|
|
|
6/9/2017
|
+0.06 / +1.69%
|
3.55
|
3.60
|
3.54
|
3.60
|
3.58
|
3.24
|
676,890
|
|
|
6/8/2017
|
+0.05 / +1.43%
|
3.52
|
3.58
|
3.51
|
3.54
|
3.55
|
3.18
|
439,680
|
|
|
6/7/2017
|
-0.02 / -0.57%
|
3.50
|
3.55
|
3.49
|
3.49
|
3.51
|
3.14
|
603,900
|
|
|
6/6/2017
|
-0.05 / -1.40%
|
3.59
|
3.59
|
3.50
|
3.51
|
3.54
|
3.15
|
539,600
|
|
|
6/5/2017
|
-0.05 / -1.39%
|
3.62
|
3.62
|
3.53
|
3.56
|
3.58
|
3.20
|
488,510
|
|
|
6/2/2017
|
-0.06 / -1.63%
|
3.69
|
3.69
|
3.57
|
3.61
|
3.62
|
3.24
|
364,800
|
|
|
6/1/2017
|
+0.03 / +0.82%
|
3.66
|
3.71
|
3.64
|
3.67
|
3.67
|
3.30
|
928,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|