|
|
Closing price on 8/2/2012
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.70 |
| Volume |
460 |
| Split-adjusted Price |
2.11 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2012
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.11
|
460
|
|
|
8/1/2012
|
-0.30 / -3.75%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
2.11
|
19,100
|
|
|
7/31/2012
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
2.19
|
30
|
|
|
7/30/2012
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.80
|
2.14
|
5,540
|
|
|
7/27/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.80
|
2.14
|
15,510
|
|
|
7/26/2012
|
-0.30 / -3.70%
|
7.70
|
8.20
|
7.70
|
7.80
|
7.80
|
2.14
|
100,100
|
|
|
7/25/2012
|
-0.40 / -4.71%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.22
|
9,760
|
|
|
7/24/2012
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.33
|
6,350
|
|
|
7/23/2012
|
-0.40 / -4.30%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
2.44
|
30,260
|
|
|
7/20/2012
|
-0.20 / -2.11%
|
9.40
|
9.70
|
9.20
|
9.30
|
9.30
|
2.55
|
24,090
|
|
|
7/19/2012
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
2.61
|
17,620
|
|
|
7/18/2012
|
+0.10 / +1.09%
|
9.40
|
9.40
|
8.90
|
9.30
|
9.30
|
2.55
|
5,660
|
|
|
7/17/2012
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
2.52
|
12,530
|
|
|
7/16/2012
|
-0.30 / -3.30%
|
9.10
|
9.20
|
8.80
|
8.80
|
8.80
|
2.41
|
19,140
|
|
|
7/13/2012
|
+0.40 / +4.60%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
2.50
|
62,680
|
|
|
7/12/2012
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
2.39
|
12,480
|
|
|
7/11/2012
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
2.33
|
11,730
|
|
|
7/10/2012
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
2.30
|
3,020
|
|
|
7/9/2012
|
-0.10 / -1.16%
|
8.90
|
8.90
|
8.30
|
8.50
|
8.50
|
2.33
|
45,010
|
|
|
7/6/2012
|
+0.30 / +3.61%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
2.36
|
15,680
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|