|
|
Closing price on 7/18/2024
|
|
| Open |
2.99 |
| High |
3.00 |
| Low |
2.93 |
| Volume |
258,000 |
| Split-adjusted Price |
2.99 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2024
|
0.00 / 0.00%
|
2.99
|
3.00
|
2.93
|
2.99
|
2.96
|
2.99
|
258,000
|
|
|
7/17/2024
|
-0.05 / -1.64%
|
3.04
|
3.05
|
2.99
|
2.99
|
3.01
|
2.99
|
573,600
|
|
|
7/16/2024
|
-0.01 / -0.33%
|
3.06
|
3.08
|
3.04
|
3.04
|
3.06
|
3.04
|
333,100
|
|
|
7/15/2024
|
-0.01 / -0.33%
|
3.10
|
3.14
|
3.03
|
3.05
|
3.05
|
3.05
|
120,000
|
|
|
7/12/2024
|
-0.02 / -0.65%
|
3.06
|
3.09
|
3.04
|
3.06
|
3.05
|
3.06
|
243,800
|
|
|
7/11/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.06
|
3.08
|
3.07
|
3.08
|
332,300
|
|
|
7/10/2024
|
-0.01 / -0.32%
|
3.10
|
3.12
|
3.08
|
3.08
|
3.09
|
3.08
|
231,700
|
|
|
7/9/2024
|
0.00 / 0.00%
|
3.09
|
3.10
|
3.07
|
3.09
|
3.08
|
3.09
|
330,900
|
|
|
7/8/2024
|
0.00 / 0.00%
|
3.09
|
3.09
|
3.07
|
3.09
|
3.08
|
3.09
|
148,000
|
|
|
7/5/2024
|
-0.02 / -0.64%
|
3.08
|
3.16
|
3.08
|
3.09
|
3.10
|
3.09
|
193,800
|
|
|
7/4/2024
|
0.00 / 0.00%
|
3.17
|
3.17
|
3.09
|
3.11
|
3.10
|
3.11
|
237,400
|
|
|
7/3/2024
|
+0.02 / +0.65%
|
3.09
|
3.11
|
3.08
|
3.11
|
3.10
|
3.11
|
84,900
|
|
|
7/2/2024
|
+0.02 / +0.65%
|
3.07
|
3.09
|
3.07
|
3.09
|
3.08
|
3.09
|
99,300
|
|
|
7/1/2024
|
+0.01 / +0.33%
|
3.06
|
3.07
|
3.03
|
3.07
|
3.06
|
3.07
|
243,600
|
|
|
6/28/2024
|
-0.04 / -1.29%
|
3.10
|
3.10
|
3.06
|
3.06
|
3.07
|
3.06
|
295,700
|
|
|
6/27/2024
|
+0.02 / +0.65%
|
3.12
|
3.12
|
3.07
|
3.10
|
3.09
|
3.10
|
100,400
|
|
|
6/26/2024
|
-0.03 / -0.96%
|
3.15
|
3.15
|
3.07
|
3.08
|
3.09
|
3.08
|
528,700
|
|
|
6/25/2024
|
0.00 / 0.00%
|
3.12
|
3.17
|
3.08
|
3.11
|
3.12
|
3.11
|
422,900
|
|
|
6/24/2024
|
-0.08 / -2.51%
|
3.20
|
3.24
|
3.11
|
3.11
|
3.15
|
3.11
|
787,400
|
|
|
6/21/2024
|
+0.01 / +0.31%
|
3.18
|
3.20
|
3.15
|
3.19
|
3.18
|
3.19
|
426,500
|
|
|
6/20/2024
|
-0.04 / -1.24%
|
3.25
|
3.25
|
3.17
|
3.18
|
3.19
|
3.18
|
507,700
|
|
|
6/19/2024
|
-0.01 / -0.31%
|
3.21
|
3.28
|
3.20
|
3.22
|
3.21
|
3.22
|
601,500
|
|
|
6/18/2024
|
-0.05 / -1.52%
|
3.24
|
3.29
|
3.23
|
3.23
|
3.25
|
3.23
|
640,600
|
|
|
6/17/2024
|
-0.01 / -0.30%
|
3.30
|
3.36
|
3.25
|
3.28
|
3.29
|
3.28
|
457,100
|
|
|
6/14/2024
|
+0.05 / +1.54%
|
3.26
|
3.35
|
3.24
|
3.29
|
3.31
|
3.29
|
1,850,200
|
|
|
6/13/2024
|
-0.01 / -0.31%
|
3.28
|
3.28
|
3.22
|
3.24
|
3.24
|
3.24
|
367,500
|
|
|
6/12/2024
|
+0.03 / +0.93%
|
3.23
|
3.25
|
3.17
|
3.25
|
3.20
|
3.25
|
482,900
|
|
|
6/11/2024
|
-0.03 / -0.92%
|
3.27
|
3.29
|
3.20
|
3.22
|
3.22
|
3.22
|
771,900
|
|
|
6/10/2024
|
-0.01 / -0.31%
|
3.26
|
3.29
|
3.23
|
3.25
|
3.26
|
3.25
|
506,000
|
|
|
6/7/2024
|
0.00 / 0.00%
|
3.26
|
3.29
|
3.22
|
3.26
|
3.25
|
3.26
|
563,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|