|
|
Closing price on 7/29/2022
|
|
| Open |
7.14 |
| High |
7.19 |
| Low |
7.03 |
| Volume |
1,757,600 |
| Split-adjusted Price |
7.04 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2022
|
0.00 / 0.00%
|
7.14
|
7.19
|
7.03
|
7.04
|
7.10
|
7.04
|
1,757,600
|
|
|
7/28/2022
|
+0.13 / +1.88%
|
7.16
|
7.21
|
7.00
|
7.04
|
7.09
|
7.04
|
1,638,500
|
|
|
7/27/2022
|
-0.06 / -0.86%
|
6.87
|
7.02
|
6.80
|
6.91
|
6.92
|
6.91
|
918,700
|
|
|
7/26/2022
|
-0.13 / -1.83%
|
7.10
|
7.25
|
6.80
|
6.97
|
7.03
|
6.97
|
1,883,500
|
|
|
7/25/2022
|
-0.10 / -1.39%
|
7.21
|
7.21
|
7.01
|
7.10
|
7.11
|
7.10
|
996,300
|
|
|
7/22/2022
|
+0.05 / +0.70%
|
7.16
|
7.35
|
7.14
|
7.20
|
7.19
|
7.20
|
886,900
|
|
|
7/21/2022
|
-0.27 / -3.64%
|
7.39
|
7.40
|
7.15
|
7.15
|
7.23
|
7.15
|
1,560,900
|
|
|
7/20/2022
|
+0.12 / +1.64%
|
7.48
|
7.48
|
7.33
|
7.42
|
7.42
|
7.42
|
2,223,000
|
|
|
7/19/2022
|
-0.03 / -0.41%
|
7.25
|
7.50
|
7.19
|
7.30
|
7.35
|
7.30
|
2,166,600
|
|
|
7/18/2022
|
+0.32 / +4.56%
|
7.15
|
7.50
|
7.02
|
7.33
|
7.26
|
7.33
|
2,834,500
|
|
|
7/15/2022
|
+0.01 / +0.14%
|
7.00
|
7.20
|
6.90
|
7.01
|
7.03
|
7.01
|
1,606,600
|
|
|
7/14/2022
|
-0.10 / -1.41%
|
7.00
|
7.25
|
6.81
|
7.00
|
7.02
|
7.00
|
1,710,100
|
|
|
7/13/2022
|
+0.06 / +0.85%
|
7.48
|
7.48
|
7.04
|
7.10
|
7.22
|
7.10
|
3,543,100
|
|
|
7/12/2022
|
+0.46 / +6.99%
|
7.04
|
7.04
|
7.02
|
7.04
|
7.04
|
7.04
|
2,251,900
|
|
|
7/11/2022
|
+0.43 / +6.99%
|
6.16
|
6.58
|
6.16
|
6.58
|
6.53
|
6.58
|
1,332,000
|
|
|
7/8/2022
|
+0.15 / +2.50%
|
6.10
|
6.25
|
6.00
|
6.15
|
6.15
|
6.15
|
877,600
|
|
|
7/7/2022
|
-0.05 / -0.83%
|
6.04
|
6.15
|
5.98
|
6.00
|
6.02
|
6.00
|
983,900
|
|
|
7/6/2022
|
-0.20 / -3.20%
|
6.10
|
6.25
|
6.05
|
6.05
|
6.10
|
6.05
|
1,188,800
|
|
|
7/5/2022
|
-0.31 / -4.73%
|
6.43
|
6.56
|
6.25
|
6.25
|
6.40
|
6.25
|
1,505,300
|
|
|
7/4/2022
|
+0.16 / +2.50%
|
6.62
|
6.66
|
6.40
|
6.56
|
6.52
|
6.56
|
986,300
|
|
|
7/1/2022
|
-0.10 / -1.54%
|
6.30
|
6.50
|
6.05
|
6.40
|
6.23
|
6.40
|
798,600
|
|
|
6/30/2022
|
-0.29 / -4.27%
|
6.75
|
6.81
|
6.50
|
6.50
|
6.64
|
6.50
|
1,161,500
|
|
|
6/29/2022
|
+0.14 / +2.11%
|
7.11
|
7.11
|
6.75
|
6.79
|
7.06
|
6.79
|
2,719,200
|
|
|
6/28/2022
|
+0.43 / +6.91%
|
6.36
|
6.65
|
6.28
|
6.65
|
6.54
|
6.65
|
876,500
|
|
|
6/27/2022
|
+0.12 / +1.97%
|
6.16
|
6.27
|
6.00
|
6.22
|
6.16
|
6.22
|
712,900
|
|
|
6/24/2022
|
-0.02 / -0.33%
|
6.33
|
6.36
|
6.10
|
6.10
|
6.25
|
6.10
|
1,240,000
|
|
|
6/23/2022
|
+0.19 / +3.20%
|
6.06
|
6.15
|
5.92
|
6.12
|
6.03
|
6.12
|
530,200
|
|
|
6/22/2022
|
+0.27 / +4.77%
|
5.79
|
5.93
|
5.60
|
5.93
|
5.77
|
5.93
|
1,159,200
|
|
|
6/21/2022
|
-0.42 / -6.91%
|
5.68
|
6.00
|
5.66
|
5.66
|
5.68
|
5.66
|
2,010,200
|
|
|
6/20/2022
|
-0.45 / -6.89%
|
6.14
|
6.53
|
6.08
|
6.08
|
6.15
|
6.08
|
1,076,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|