|
|
Closing price on 8/20/2018
|
|
| Open |
1.70 |
| High |
1.71 |
| Low |
1.69 |
| Volume |
74,390 |
| Split-adjusted Price |
1.54 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2018
|
0.00 / 0.00%
|
1.70
|
1.71
|
1.69
|
1.71
|
1.71
|
1.54
|
74,390
|
|
|
8/17/2018
|
-0.01 / -0.58%
|
1.72
|
1.73
|
1.70
|
1.71
|
1.71
|
1.54
|
121,450
|
|
|
8/16/2018
|
0.00 / 0.00%
|
1.72
|
1.73
|
1.69
|
1.72
|
1.70
|
1.55
|
142,210
|
|
|
8/15/2018
|
-0.02 / -1.15%
|
1.74
|
1.75
|
1.71
|
1.72
|
1.72
|
1.55
|
135,500
|
|
|
8/14/2018
|
-0.01 / -0.57%
|
1.76
|
1.76
|
1.73
|
1.74
|
1.73
|
1.56
|
94,040
|
|
|
8/13/2018
|
0.00 / 0.00%
|
1.78
|
1.78
|
1.72
|
1.75
|
1.74
|
1.57
|
160,700
|
|
|
8/10/2018
|
-0.03 / -1.69%
|
1.79
|
1.79
|
1.73
|
1.75
|
1.74
|
1.57
|
168,130
|
|
|
8/9/2018
|
+0.01 / +0.56%
|
1.77
|
1.80
|
1.75
|
1.78
|
1.76
|
1.60
|
169,660
|
|
|
8/8/2018
|
-0.03 / -1.67%
|
1.84
|
1.84
|
1.76
|
1.77
|
1.79
|
1.59
|
131,630
|
|
|
8/7/2018
|
0.00 / 0.00%
|
1.80
|
1.82
|
1.78
|
1.80
|
1.80
|
1.62
|
197,590
|
|
|
8/6/2018
|
-0.03 / -1.64%
|
1.82
|
1.82
|
1.78
|
1.80
|
1.80
|
1.62
|
126,120
|
|
|
8/3/2018
|
-0.04 / -2.14%
|
1.83
|
1.88
|
1.83
|
1.83
|
1.84
|
1.64
|
46,650
|
|
|
8/2/2018
|
0.00 / 0.00%
|
1.85
|
1.87
|
1.80
|
1.87
|
1.83
|
1.68
|
321,400
|
|
|
8/1/2018
|
+0.03 / +1.63%
|
1.84
|
1.95
|
1.83
|
1.87
|
1.87
|
1.68
|
298,140
|
|
|
7/31/2018
|
-0.04 / -2.13%
|
1.88
|
1.88
|
1.84
|
1.84
|
1.85
|
1.65
|
118,600
|
|
|
7/30/2018
|
-0.01 / -0.53%
|
1.82
|
1.89
|
1.79
|
1.88
|
1.82
|
1.69
|
413,980
|
|
|
7/27/2018
|
-0.01 / -0.53%
|
1.90
|
1.90
|
1.83
|
1.89
|
1.88
|
1.70
|
105,670
|
|
|
7/26/2018
|
-0.03 / -1.55%
|
1.93
|
1.96
|
1.85
|
1.90
|
1.90
|
1.71
|
286,600
|
|
|
7/25/2018
|
+0.10 / +5.46%
|
1.82
|
1.94
|
1.71
|
1.93
|
1.86
|
1.73
|
719,390
|
|
|
7/24/2018
|
-0.03 / -1.61%
|
1.87
|
1.90
|
1.83
|
1.83
|
1.86
|
1.64
|
154,070
|
|
|
7/23/2018
|
-0.05 / -2.62%
|
1.86
|
1.92
|
1.85
|
1.86
|
1.88
|
1.67
|
134,970
|
|
|
7/20/2018
|
+0.12 / +6.70%
|
1.91
|
1.91
|
1.88
|
1.91
|
1.91
|
1.72
|
1,098,070
|
|
|
7/19/2018
|
+0.11 / +6.55%
|
1.71
|
1.79
|
1.70
|
1.79
|
1.78
|
1.61
|
171,140
|
|
|
7/18/2018
|
+0.01 / +0.60%
|
1.68
|
1.68
|
1.65
|
1.68
|
1.68
|
1.51
|
37,530
|
|
|
7/17/2018
|
-0.01 / -0.60%
|
1.68
|
1.68
|
1.65
|
1.67
|
1.67
|
1.50
|
48,540
|
|
|
7/16/2018
|
+0.01 / +0.60%
|
1.69
|
1.72
|
1.66
|
1.68
|
1.70
|
1.51
|
120,290
|
|
|
7/13/2018
|
+0.04 / +2.45%
|
1.63
|
1.70
|
1.62
|
1.67
|
1.67
|
1.50
|
163,660
|
|
|
7/12/2018
|
+0.01 / +0.62%
|
1.62
|
1.63
|
1.59
|
1.63
|
1.62
|
1.47
|
7,710
|
|
|
7/11/2018
|
-0.03 / -1.82%
|
1.65
|
1.66
|
1.60
|
1.62
|
1.61
|
1.46
|
143,150
|
|
|
7/10/2018
|
-0.03 / -1.79%
|
1.69
|
1.70
|
1.65
|
1.65
|
1.68
|
1.48
|
106,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|