|
|
Closing price on 7/14/2015
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
15.70 |
| Volume |
2,152,590 |
| Split-adjusted Price |
14.20 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2015
|
+0.20 / +1.28%
|
16.60
|
16.60
|
15.70
|
15.80
|
16.52
|
14.20
|
2,152,590
|
|
|
7/13/2015
|
-3.70 / -19.17%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.02
|
293,510
|
|
|
7/10/2015
|
-0.30 / -1.53%
|
19.90
|
19.90
|
19.10
|
19.30
|
19.41
|
13.17
|
1,053,780
|
|
|
7/9/2015
|
+0.10 / +0.51%
|
19.50
|
20.00
|
19.50
|
19.60
|
19.68
|
13.37
|
757,840
|
|
|
7/8/2015
|
-0.70 / -3.47%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.80
|
13.30
|
773,260
|
|
|
7/7/2015
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.05
|
13.78
|
505,960
|
|
|
7/6/2015
|
-0.40 / -1.94%
|
20.60
|
20.60
|
20.10
|
20.20
|
20.18
|
13.78
|
544,340
|
|
|
7/3/2015
|
+0.60 / +3.00%
|
19.80
|
20.80
|
19.70
|
20.60
|
20.12
|
14.05
|
606,840
|
|
|
7/2/2015
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.50
|
20.00
|
19.79
|
13.65
|
648,920
|
|
|
7/1/2015
|
+0.10 / +0.50%
|
20.40
|
20.50
|
19.70
|
20.10
|
20.12
|
13.71
|
764,780
|
|
|
6/30/2015
|
-0.80 / -3.85%
|
20.80
|
20.80
|
19.90
|
20.00
|
20.25
|
13.65
|
650,450
|
|
|
6/29/2015
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.40
|
20.80
|
20.65
|
14.19
|
319,080
|
|
|
6/26/2015
|
+0.20 / +0.96%
|
21.00
|
21.50
|
20.70
|
21.00
|
21.03
|
14.33
|
382,460
|
|
|
6/25/2015
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.40
|
20.80
|
20.63
|
14.19
|
540,990
|
|
|
6/24/2015
|
-0.70 / -3.23%
|
21.50
|
21.60
|
20.60
|
21.00
|
21.06
|
14.33
|
817,860
|
|
|
6/23/2015
|
-0.60 / -2.69%
|
22.30
|
22.30
|
21.40
|
21.70
|
21.65
|
14.80
|
1,149,920
|
|
|
6/22/2015
|
-0.70 / -3.04%
|
22.70
|
22.80
|
22.30
|
22.30
|
22.50
|
15.21
|
772,340
|
|
|
6/19/2015
|
-0.40 / -1.71%
|
23.70
|
24.30
|
22.90
|
23.00
|
23.54
|
15.69
|
1,244,440
|
|
|
6/18/2015
|
+1.50 / +6.85%
|
22.00
|
23.40
|
21.70
|
23.40
|
22.74
|
15.96
|
1,616,130
|
|
|
6/17/2015
|
-0.20 / -0.90%
|
22.00
|
22.30
|
21.60
|
21.90
|
21.76
|
14.94
|
1,126,850
|
|
|
6/16/2015
|
-0.90 / -3.91%
|
22.50
|
23.10
|
22.10
|
22.10
|
22.60
|
15.08
|
2,301,680
|
|
|
6/15/2015
|
-0.40 / -1.71%
|
23.40
|
23.60
|
22.90
|
23.00
|
23.23
|
15.69
|
564,870
|
|
|
6/12/2015
|
+0.50 / +2.18%
|
23.00
|
23.90
|
23.00
|
23.40
|
23.32
|
15.96
|
1,020,790
|
|
|
6/11/2015
|
+1.00 / +4.57%
|
21.90
|
23.40
|
21.80
|
22.90
|
22.69
|
15.62
|
544,820
|
|
|
6/10/2015
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.40
|
21.90
|
21.69
|
14.94
|
264,370
|
|
|
6/9/2015
|
-0.70 / -3.10%
|
22.50
|
22.50
|
21.70
|
21.90
|
22.07
|
14.94
|
318,250
|
|
|
6/8/2015
|
+0.40 / +1.80%
|
22.30
|
23.00
|
22.20
|
22.60
|
22.57
|
15.42
|
671,140
|
|
|
6/5/2015
|
0.00 / 0.00%
|
22.10
|
22.30
|
21.60
|
22.20
|
21.95
|
15.15
|
462,160
|
|
|
6/4/2015
|
+0.30 / +1.37%
|
22.00
|
22.40
|
21.80
|
22.20
|
22.17
|
15.15
|
459,040
|
|
|
6/3/2015
|
+0.70 / +3.30%
|
21.30
|
21.90
|
21.00
|
21.90
|
21.36
|
14.94
|
367,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|