|
|
Closing price on 7/5/2012
|
|
| Open |
8.00 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
33,800 |
| Split-adjusted Price |
2.28 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/8/2012
|
-0.20 / -1.82%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.80
|
2.96
|
44,750
|
|
|
6/7/2012
|
+0.20 / +1.85%
|
10.80
|
11.30
|
10.80
|
11.00
|
11.00
|
3.02
|
37,390
|
|
|
6/6/2012
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
2.96
|
23,160
|
|
|
6/5/2012
|
+0.30 / +2.86%
|
10.30
|
10.80
|
10.00
|
10.80
|
10.80
|
2.96
|
59,730
|
|
|
6/4/2012
|
-0.50 / -4.55%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
2.88
|
49,220
|
|
|
6/1/2012
|
-0.40 / -3.51%
|
11.20
|
11.40
|
11.00
|
11.00
|
11.00
|
3.02
|
54,700
|
|
|
5/31/2012
|
-0.50 / -4.20%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.40
|
3.13
|
85,170
|
|
|
5/30/2012
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
3.26
|
5,070
|
|
|
5/29/2012
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.60
|
12.00
|
12.00
|
3.29
|
10,380
|
|
|
5/28/2012
|
-0.20 / -1.67%
|
12.30
|
12.50
|
11.80
|
11.80
|
11.80
|
3.24
|
44,010
|
|
|
5/25/2012
|
+0.10 / +0.84%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
3.29
|
69,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|