|
|
Closing price on 8/13/2010
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.50 |
| Volume |
54,250 |
| Split-adjusted Price |
4.35 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2010
|
-0.40 / -2.33%
|
17.00
|
17.20
|
16.50
|
16.80
|
16.80
|
4.35
|
54,250
|
|
|
8/12/2010
|
-0.90 / -4.97%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.20
|
4.45
|
144,660
|
|
|
8/11/2010
|
-0.70 / -3.72%
|
18.60
|
19.20
|
17.90
|
18.10
|
18.10
|
4.69
|
81,680
|
|
|
8/10/2010
|
-0.90 / -4.57%
|
19.00
|
19.90
|
18.80
|
18.80
|
18.80
|
4.87
|
105,170
|
|
|
8/9/2010
|
-1.00 / -4.83%
|
20.30
|
20.40
|
19.70
|
19.70
|
19.70
|
5.10
|
95,030
|
|
|
8/6/2010
|
+0.70 / +3.50%
|
20.00
|
20.80
|
19.80
|
20.70
|
20.70
|
5.36
|
86,810
|
|
|
8/5/2010
|
-0.80 / -3.85%
|
20.80
|
21.00
|
20.00
|
20.00
|
20.00
|
5.18
|
41,690
|
|
|
8/4/2010
|
-0.90 / -4.15%
|
21.10
|
21.10
|
20.70
|
20.80
|
20.80
|
5.39
|
106,270
|
|
|
8/3/2010
|
-1.10 / -4.82%
|
22.80
|
22.80
|
21.70
|
21.70
|
21.70
|
5.62
|
201,710
|
|
|
8/2/2010
|
-1.20 / -5.00%
|
23.20
|
23.30
|
22.80
|
22.80
|
22.80
|
5.90
|
90,430
|
|
|
7/30/2010
|
+1.00 / +4.35%
|
21.90
|
24.10
|
21.90
|
24.00
|
24.00
|
6.21
|
466,810
|
|
|
7/29/2010
|
-1.20 / -4.96%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.95
|
4,870
|
|
|
7/28/2010
|
-1.20 / -4.72%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
6.27
|
2,530
|
|
|
7/27/2010
|
-1.30 / -4.87%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
6.58
|
87,400
|
|
|
7/26/2010
|
+0.10 / +0.38%
|
26.60
|
27.30
|
26.60
|
26.70
|
26.70
|
6.91
|
21,460
|
|
|
7/23/2010
|
0.00 / 0.00%
|
26.70
|
26.70
|
25.50
|
26.60
|
26.60
|
6.89
|
146,730
|
|
|
7/22/2010
|
-1.40 / -5.00%
|
27.50
|
27.80
|
26.60
|
26.60
|
26.60
|
6.89
|
399,600
|
|
|
7/21/2010
|
+0.10 / +0.36%
|
28.30
|
28.40
|
27.70
|
28.00
|
28.00
|
7.25
|
13,340
|
|
|
7/20/2010
|
-1.20 / -4.12%
|
29.40
|
29.40
|
27.70
|
27.90
|
27.90
|
7.22
|
173,280
|
|
|
7/19/2010
|
+1.30 / +4.68%
|
27.50
|
29.10
|
27.50
|
29.10
|
29.10
|
7.53
|
27,140
|
|
|
7/16/2010
|
-0.60 / -2.11%
|
28.30
|
28.40
|
27.80
|
27.80
|
27.80
|
7.20
|
21,010
|
|
|
7/15/2010
|
-0.10 / -0.35%
|
28.00
|
28.50
|
28.00
|
28.40
|
28.40
|
7.35
|
44,760
|
|
|
7/14/2010
|
+0.50 / +1.79%
|
28.00
|
29.00
|
28.00
|
28.50
|
28.50
|
7.38
|
72,750
|
|
|
7/13/2010
|
+0.20 / +0.72%
|
28.20
|
28.20
|
27.60
|
28.00
|
28.00
|
7.25
|
41,140
|
|
|
7/12/2010
|
-0.20 / -0.71%
|
27.30
|
27.80
|
27.30
|
27.80
|
27.80
|
7.20
|
4,280
|
|
|
7/9/2010
|
0.00 / 0.00%
|
27.50
|
28.00
|
27.10
|
28.00
|
28.00
|
7.25
|
33,220
|
|
|
7/8/2010
|
-0.20 / -0.71%
|
29.20
|
29.20
|
28.00
|
28.00
|
28.00
|
7.25
|
51,200
|
|
|
7/7/2010
|
+1.30 / +4.83%
|
28.00
|
28.20
|
28.00
|
28.20
|
28.20
|
7.30
|
119,060
|
|
|
7/6/2010
|
-0.30 / -1.10%
|
27.00
|
27.00
|
26.90
|
26.90
|
26.90
|
6.96
|
16,030
|
|
|
7/5/2010
|
-0.40 / -1.45%
|
27.60
|
27.60
|
27.10
|
27.20
|
27.20
|
7.04
|
28,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|