|
|
Closing price on 8/27/2008
|
|
| Open |
84.00 |
| High |
88.00 |
| Low |
83.00 |
| Volume |
89,860 |
| Split-adjusted Price |
18.19 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2008
|
-4.00 / -4.60%
|
84.00
|
88.00
|
83.00
|
83.00
|
83.00
|
18.19
|
89,860
|
|
|
8/26/2008
|
+1.50 / +1.75%
|
89.50
|
89.50
|
85.50
|
87.00
|
87.00
|
19.06
|
89,650
|
|
|
8/25/2008
|
+4.00 / +4.91%
|
85.00
|
85.50
|
84.00
|
85.50
|
85.50
|
18.73
|
109,960
|
|
|
8/22/2008
|
-3.00 / -3.55%
|
85.00
|
86.00
|
81.00
|
81.50
|
81.50
|
17.86
|
44,500
|
|
|
8/21/2008
|
+4.00 / +4.97%
|
78.00
|
84.50
|
78.00
|
84.50
|
84.50
|
18.52
|
113,880
|
|
|
8/20/2008
|
-4.00 / -4.73%
|
80.50
|
82.00
|
80.50
|
80.50
|
80.50
|
17.64
|
94,600
|
|
|
8/19/2008
|
-4.00 / -4.52%
|
85.50
|
87.50
|
84.50
|
84.50
|
84.50
|
18.52
|
133,290
|
|
|
8/18/2008
|
+2.00 / +2.31%
|
88.00
|
88.50
|
86.50
|
88.50
|
88.50
|
19.39
|
124,770
|
|
|
8/15/2008
|
+2.50 / +2.98%
|
86.50
|
86.50
|
86.50
|
86.50
|
86.50
|
18.95
|
90,370
|
|
|
8/14/2008
|
+2.00 / +2.44%
|
80.00
|
84.00
|
80.00
|
84.00
|
84.00
|
18.41
|
129,860
|
|
|
8/13/2008
|
-2.00 / -2.38%
|
82.00
|
84.00
|
81.50
|
82.00
|
82.00
|
17.97
|
144,120
|
|
|
8/12/2008
|
0.00 / 0.00%
|
86.00
|
86.50
|
82.50
|
84.00
|
84.00
|
18.41
|
95,880
|
|
|
8/11/2008
|
+2.00 / +2.44%
|
83.50
|
84.00
|
82.50
|
84.00
|
84.00
|
18.41
|
181,160
|
|
|
8/8/2008
|
+2.00 / +2.50%
|
81.00
|
82.00
|
78.50
|
82.00
|
82.00
|
17.97
|
73,730
|
|
|
8/7/2008
|
-1.50 / -1.84%
|
83.50
|
83.50
|
80.00
|
80.00
|
80.00
|
17.53
|
129,160
|
|
|
8/6/2008
|
+2.00 / +2.52%
|
81.50
|
81.50
|
81.50
|
81.50
|
81.50
|
17.86
|
95,010
|
|
|
8/5/2008
|
-2.00 / -2.45%
|
79.50
|
83.50
|
79.50
|
79.50
|
79.50
|
17.42
|
264,930
|
|
|
8/4/2008
|
+2.00 / +2.52%
|
81.50
|
81.50
|
77.50
|
81.50
|
81.50
|
17.86
|
132,850
|
|
|
8/1/2008
|
+2.00 / +2.58%
|
79.50
|
79.50
|
79.50
|
79.50
|
79.50
|
17.42
|
700
|
|
|
7/31/2008
|
+2.00 / +2.65%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
16.98
|
1,800
|
|
|
7/30/2008
|
+2.00 / +2.72%
|
75.50
|
75.50
|
75.50
|
75.50
|
75.50
|
16.54
|
1,060
|
|
|
7/29/2008
|
+2.00 / +2.80%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
16.11
|
1,040
|
|
|
7/28/2008
|
+2.00 / +2.88%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
15.67
|
690
|
|
|
7/25/2008
|
+2.00 / +2.96%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
15.23
|
46,500
|
|
|
7/24/2008
|
+1.50 / +2.27%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
14.79
|
27,330
|
|
|
7/23/2008
|
+1.50 / +2.33%
|
64.50
|
66.00
|
64.50
|
66.00
|
66.00
|
14.46
|
99,250
|
|
|
7/22/2008
|
-1.50 / -2.27%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
14.13
|
510
|
|
|
7/21/2008
|
-2.00 / -2.94%
|
70.00
|
70.00
|
66.00
|
66.00
|
66.00
|
14.46
|
105,480
|
|
|
7/18/2008
|
+1.50 / +2.26%
|
68.00
|
68.00
|
67.00
|
68.00
|
68.00
|
14.90
|
85,300
|
|
|
7/17/2008
|
+1.50 / +2.31%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
14.57
|
18,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|