|
|
Closing price on 8/25/2011
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.10 |
| Volume |
29,820 |
| Split-adjusted Price |
2.82 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
2.82
|
29,820
|
|
|
8/24/2011
|
-0.40 / -3.74%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.30
|
2.82
|
57,670
|
|
|
8/23/2011
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.93
|
240
|
|
|
8/22/2011
|
+0.40 / +3.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
2.88
|
44,380
|
|
|
8/19/2011
|
-0.40 / -3.81%
|
10.20
|
10.40
|
10.00
|
10.10
|
10.10
|
2.77
|
82,640
|
|
|
8/18/2011
|
+0.30 / +2.94%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
2.88
|
41,050
|
|
|
8/17/2011
|
+0.40 / +4.08%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
2.80
|
20,800
|
|
|
8/16/2011
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
2.69
|
19,730
|
|
|
8/15/2011
|
+0.30 / +3.03%
|
9.90
|
10.30
|
9.90
|
10.20
|
10.20
|
2.80
|
5,480
|
|
|
8/12/2011
|
-0.50 / -4.81%
|
10.40
|
10.90
|
9.90
|
9.90
|
9.90
|
2.71
|
91,160
|
|
|
8/11/2011
|
-0.30 / -2.80%
|
10.50
|
10.90
|
10.30
|
10.40
|
10.40
|
2.85
|
30,600
|
|
|
8/10/2011
|
-0.30 / -2.73%
|
11.50
|
11.50
|
10.70
|
10.70
|
10.70
|
2.93
|
15,630
|
|
|
8/9/2011
|
-0.20 / -1.79%
|
10.70
|
11.60
|
10.70
|
11.00
|
11.00
|
3.02
|
22,150
|
|
|
8/8/2011
|
-0.40 / -3.45%
|
11.60
|
11.80
|
11.20
|
11.20
|
11.20
|
3.07
|
43,660
|
|
|
8/5/2011
|
-0.10 / -0.85%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.60
|
3.18
|
18,300
|
|
|
8/4/2011
|
+0.40 / +3.54%
|
11.30
|
11.70
|
11.10
|
11.70
|
11.70
|
3.21
|
37,390
|
|
|
8/3/2011
|
-0.10 / -0.88%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
3.10
|
28,150
|
|
|
8/2/2011
|
-0.30 / -2.56%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.40
|
3.13
|
31,360
|
|
|
8/1/2011
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.40
|
11.70
|
11.70
|
3.21
|
17,330
|
|
|
7/29/2011
|
+0.10 / +0.86%
|
11.40
|
11.80
|
11.30
|
11.70
|
11.70
|
3.21
|
30,250
|
|
|
7/28/2011
|
+0.10 / +0.87%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
3.18
|
23,470
|
|
|
7/27/2011
|
-0.40 / -3.36%
|
12.30
|
12.30
|
11.50
|
11.50
|
11.50
|
3.15
|
8,740
|
|
|
7/26/2011
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.26
|
3,450
|
|
|
7/25/2011
|
-0.40 / -3.20%
|
12.70
|
13.00
|
12.10
|
12.10
|
12.10
|
3.32
|
18,000
|
|
|
7/22/2011
|
-0.30 / -2.34%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
3.43
|
6,130
|
|
|
7/21/2011
|
-0.30 / -2.29%
|
12.50
|
13.10
|
12.50
|
12.80
|
12.80
|
3.51
|
6,110
|
|
|
7/20/2011
|
+0.40 / +3.15%
|
13.20
|
13.20
|
12.70
|
13.10
|
13.10
|
3.59
|
8,730
|
|
|
7/19/2011
|
-0.20 / -1.55%
|
12.30
|
13.20
|
12.30
|
12.70
|
12.70
|
3.48
|
24,050
|
|
|
7/18/2011
|
+0.50 / +4.03%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
3.54
|
1,020
|
|
|
7/15/2011
|
-0.40 / -3.13%
|
13.00
|
13.20
|
12.40
|
12.40
|
12.40
|
3.40
|
23,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:30:02 PM
|
|
|
|
|