|
|
Closing price on 7/26/2017
|
|
| Open |
4.80 |
| High |
4.94 |
| Low |
4.73 |
| Volume |
1,080,140 |
| Split-adjusted Price |
4.32 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
+0.01 / +0.21%
|
4.80
|
4.94
|
4.73
|
4.81
|
4.86
|
4.32
|
1,080,140
|
|
|
7/25/2017
|
+0.09 / +1.91%
|
4.55
|
4.83
|
4.55
|
4.80
|
4.69
|
4.31
|
653,720
|
|
|
7/24/2017
|
-0.32 / -6.36%
|
4.68
|
4.79
|
4.68
|
4.71
|
4.69
|
4.23
|
2,734,420
|
|
|
7/21/2017
|
-0.37 / -6.85%
|
5.40
|
5.41
|
5.03
|
5.03
|
5.18
|
4.52
|
1,925,940
|
|
|
7/20/2017
|
-0.14 / -2.53%
|
5.46
|
5.54
|
5.30
|
5.40
|
5.41
|
4.85
|
1,125,430
|
|
|
7/19/2017
|
+0.34 / +6.54%
|
5.30
|
5.56
|
5.30
|
5.54
|
5.49
|
4.98
|
2,478,540
|
|
|
7/18/2017
|
+0.12 / +2.36%
|
5.00
|
5.20
|
4.98
|
5.20
|
5.08
|
4.67
|
1,233,400
|
|
|
7/17/2017
|
-0.01 / -0.20%
|
5.02
|
5.36
|
4.95
|
5.08
|
5.13
|
4.57
|
1,876,800
|
|
|
7/14/2017
|
-0.04 / -0.78%
|
5.05
|
5.24
|
5.00
|
5.09
|
5.08
|
4.57
|
1,190,100
|
|
|
7/13/2017
|
+0.28 / +5.77%
|
5.00
|
5.18
|
4.95
|
5.13
|
5.08
|
4.61
|
2,634,260
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|