|
|
Closing price on 8/11/2021
|
|
| Open |
11.05 |
| High |
11.15 |
| Low |
10.95 |
| Volume |
1,629,100 |
| Split-adjusted Price |
9.84 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2021
|
-0.15 / -1.35%
|
11.05
|
11.15
|
10.95
|
10.95
|
11.04
|
9.84
|
1,629,100
|
|
|
8/10/2021
|
-0.05 / -0.45%
|
11.15
|
11.30
|
10.95
|
11.10
|
11.08
|
9.98
|
2,078,600
|
|
|
8/9/2021
|
-0.05 / -0.45%
|
10.90
|
11.45
|
10.90
|
11.15
|
11.10
|
10.02
|
1,901,300
|
|
|
8/6/2021
|
-0.05 / -0.44%
|
11.10
|
11.80
|
10.90
|
11.20
|
11.29
|
10.07
|
2,676,900
|
|
|
8/5/2021
|
-0.40 / -3.43%
|
11.20
|
11.60
|
11.00
|
11.25
|
11.24
|
10.11
|
3,845,700
|
|
|
8/4/2021
|
+0.75 / +6.88%
|
11.65
|
11.65
|
11.00
|
11.65
|
11.58
|
10.47
|
5,211,000
|
|
|
8/3/2021
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.89
|
9.80
|
3,133,900
|
|
|
8/2/2021
|
+0.64 / +6.69%
|
10.20
|
10.20
|
9.80
|
10.20
|
10.12
|
9.17
|
6,873,300
|
|
|
7/30/2021
|
+0.12 / +1.27%
|
9.44
|
9.60
|
9.44
|
9.56
|
9.50
|
8.59
|
1,315,300
|
|
|
7/29/2021
|
+0.04 / +0.43%
|
9.40
|
9.50
|
9.37
|
9.44
|
9.40
|
8.48
|
657,600
|
|
|
7/28/2021
|
0.00 / 0.00%
|
9.45
|
9.50
|
9.25
|
9.40
|
9.38
|
8.45
|
1,027,400
|
|
|
7/27/2021
|
+0.15 / +1.62%
|
9.48
|
9.49
|
9.22
|
9.40
|
9.31
|
8.45
|
1,512,700
|
|
|
7/26/2021
|
-0.25 / -2.63%
|
9.47
|
9.47
|
9.00
|
9.25
|
9.17
|
8.31
|
908,300
|
|
|
7/23/2021
|
-0.18 / -1.86%
|
9.74
|
9.75
|
9.40
|
9.50
|
9.56
|
8.54
|
873,900
|
|
|
7/22/2021
|
+0.62 / +6.84%
|
9.13
|
9.69
|
9.06
|
9.68
|
9.54
|
8.70
|
2,326,800
|
|
|
7/21/2021
|
+0.06 / +0.67%
|
9.15
|
9.15
|
8.95
|
9.06
|
9.00
|
8.14
|
1,120,900
|
|
|
7/20/2021
|
-0.03 / -0.33%
|
8.60
|
9.00
|
8.45
|
9.00
|
8.68
|
8.09
|
1,957,500
|
|
|
7/19/2021
|
-0.67 / -6.91%
|
9.05
|
9.22
|
9.03
|
9.03
|
9.04
|
8.12
|
3,678,700
|
|
|
7/16/2021
|
-0.12 / -1.22%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.79
|
8.72
|
979,100
|
|
|
7/15/2021
|
+0.02 / +0.20%
|
9.80
|
10.15
|
9.74
|
9.82
|
9.89
|
8.83
|
734,700
|
|
|
7/14/2021
|
-0.20 / -2.00%
|
10.30
|
10.30
|
9.70
|
9.80
|
9.93
|
8.81
|
593,800
|
|
|
7/13/2021
|
+0.23 / +2.35%
|
9.90
|
10.10
|
9.69
|
10.00
|
9.86
|
8.99
|
1,290,700
|
|
|
7/12/2021
|
-0.73 / -6.95%
|
10.50
|
10.50
|
9.77
|
9.77
|
9.91
|
8.78
|
2,694,500
|
|
|
7/9/2021
|
+0.15 / +1.45%
|
10.35
|
10.60
|
10.25
|
10.50
|
10.40
|
9.44
|
1,852,200
|
|
|
7/8/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.30
|
10.35
|
10.43
|
9.30
|
1,393,400
|
|
|
7/7/2021
|
-0.65 / -5.91%
|
10.30
|
10.90
|
10.25
|
10.35
|
10.42
|
9.30
|
2,955,300
|
|
|
7/6/2021
|
-0.40 / -3.51%
|
11.10
|
11.50
|
11.00
|
11.00
|
11.23
|
9.89
|
2,129,500
|
|
|
7/5/2021
|
-0.70 / -5.79%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.64
|
10.25
|
2,124,300
|
|
|
7/2/2021
|
+0.15 / +1.26%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.20
|
10.88
|
2,178,000
|
|
|
7/1/2021
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.20
|
11.95
|
11.74
|
10.74
|
3,057,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|