|
|
Closing price on 7/20/2012
|
|
| Open |
9.40 |
| High |
9.70 |
| Low |
9.20 |
| Volume |
24,090 |
| Split-adjusted Price |
2.55 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2012
|
-0.20 / -2.11%
|
9.40
|
9.70
|
9.20
|
9.30
|
9.30
|
2.55
|
24,090
|
|
|
7/19/2012
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
2.61
|
17,620
|
|
|
7/18/2012
|
+0.10 / +1.09%
|
9.40
|
9.40
|
8.90
|
9.30
|
9.30
|
2.55
|
5,660
|
|
|
7/17/2012
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
2.52
|
12,530
|
|
|
7/16/2012
|
-0.30 / -3.30%
|
9.10
|
9.20
|
8.80
|
8.80
|
8.80
|
2.41
|
19,140
|
|
|
7/13/2012
|
+0.40 / +4.60%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
2.50
|
62,680
|
|
|
7/12/2012
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
2.39
|
12,480
|
|
|
7/11/2012
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
2.33
|
11,730
|
|
|
7/10/2012
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
2.30
|
3,020
|
|
|
7/9/2012
|
-0.10 / -1.16%
|
8.90
|
8.90
|
8.30
|
8.50
|
8.50
|
2.33
|
45,010
|
|
|
7/6/2012
|
+0.30 / +3.61%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
2.36
|
15,680
|
|
|
7/5/2012
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
2.28
|
33,800
|
|
|
7/4/2012
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.30
|
2.28
|
55,740
|
|
|
7/3/2012
|
-0.40 / -4.40%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.70
|
2.39
|
54,630
|
|
|
7/2/2012
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
2.50
|
15,670
|
|
|
6/29/2012
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
2.61
|
4,510
|
|
|
6/28/2012
|
+0.30 / +3.19%
|
9.70
|
9.80
|
9.40
|
9.70
|
9.70
|
2.66
|
8,930
|
|
|
6/27/2012
|
-0.40 / -4.08%
|
10.20
|
10.20
|
9.40
|
9.40
|
9.40
|
2.58
|
95,410
|
|
|
6/26/2012
|
-0.50 / -4.85%
|
10.20
|
10.30
|
9.80
|
9.80
|
9.80
|
2.69
|
111,310
|
|
|
6/25/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
2.82
|
25,390
|
|
|
6/22/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
2.82
|
44,350
|
|
|
6/21/2012
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
2.82
|
29,580
|
|
|
6/20/2012
|
-0.30 / -2.75%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
2.91
|
14,010
|
|
|
6/19/2012
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.60
|
10.90
|
10.90
|
2.99
|
13,260
|
|
|
6/18/2012
|
-0.10 / -0.89%
|
11.50
|
11.50
|
10.90
|
11.10
|
11.10
|
3.04
|
21,200
|
|
|
6/15/2012
|
+0.30 / +2.75%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.20
|
3.07
|
31,490
|
|
|
6/14/2012
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.30
|
10.90
|
10.90
|
2.99
|
55,920
|
|
|
6/13/2012
|
-0.10 / -0.95%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.40
|
2.85
|
40,500
|
|
|
6/12/2012
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
2.88
|
49,050
|
|
|
6/11/2012
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.40
|
10.80
|
10.80
|
2.96
|
84,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|