|
|
Closing price on 8/14/2015
|
|
| Open |
14.70 |
| High |
15.20 |
| Low |
14.70 |
| Volume |
774,630 |
| Split-adjusted Price |
13.66 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2015
|
+0.60 / +4.11%
|
14.70
|
15.20
|
14.70
|
15.20
|
14.99
|
13.66
|
774,630
|
|
|
8/13/2015
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.40
|
14.60
|
14.59
|
13.12
|
359,530
|
|
|
8/12/2015
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.48
|
13.03
|
326,870
|
|
|
8/11/2015
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.49
|
13.03
|
321,400
|
|
|
8/10/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.60
|
13.21
|
163,730
|
|
|
8/7/2015
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.68
|
13.21
|
385,310
|
|
|
8/6/2015
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.64
|
13.21
|
223,150
|
|
|
8/5/2015
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.73
|
13.30
|
225,850
|
|
|
8/4/2015
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.68
|
13.21
|
507,760
|
|
|
8/3/2015
|
-0.30 / -2.00%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.76
|
13.21
|
311,210
|
|
|
7/31/2015
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.00
|
13.48
|
412,070
|
|
|
7/30/2015
|
+0.20 / +1.36%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.76
|
13.39
|
493,730
|
|
|
7/29/2015
|
+0.20 / +1.38%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.69
|
13.21
|
174,110
|
|
|
7/28/2015
|
-0.40 / -2.68%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.68
|
13.03
|
567,860
|
|
|
7/27/2015
|
-0.40 / -2.61%
|
15.40
|
15.40
|
14.80
|
14.90
|
15.00
|
13.39
|
161,520
|
|
|
7/24/2015
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.20
|
13.75
|
203,240
|
|
|
7/23/2015
|
-0.20 / -1.29%
|
15.60
|
15.60
|
15.20
|
15.30
|
15.32
|
13.75
|
418,740
|
|
|
7/22/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.10
|
15.50
|
15.30
|
13.93
|
216,890
|
|
|
7/21/2015
|
-0.50 / -3.13%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.67
|
13.93
|
464,420
|
|
|
7/20/2015
|
-0.20 / -1.23%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.85
|
14.38
|
292,310
|
|
|
7/17/2015
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.23
|
14.56
|
405,470
|
|
|
7/16/2015
|
+0.30 / +1.89%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.08
|
14.56
|
321,470
|
|
|
7/15/2015
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.93
|
14.29
|
460,760
|
|
|
7/14/2015
|
+0.20 / +1.28%
|
16.60
|
16.60
|
15.70
|
15.80
|
16.52
|
14.20
|
2,152,590
|
|
|
7/13/2015
|
-3.70 / -19.17%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.02
|
293,510
|
|
|
7/10/2015
|
-0.30 / -1.53%
|
19.90
|
19.90
|
19.10
|
19.30
|
19.41
|
13.17
|
1,053,780
|
|
|
7/9/2015
|
+0.10 / +0.51%
|
19.50
|
20.00
|
19.50
|
19.60
|
19.68
|
13.37
|
757,840
|
|
|
7/8/2015
|
-0.70 / -3.47%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.80
|
13.30
|
773,260
|
|
|
7/7/2015
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.05
|
13.78
|
505,960
|
|
|
7/6/2015
|
-0.40 / -1.94%
|
20.60
|
20.60
|
20.10
|
20.20
|
20.18
|
13.78
|
544,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|