|
Closing price on 8/4/2014
|
|
| Open |
23.80 |
| High |
23.90 |
| Low |
23.60 |
| Volume |
76,260 |
| Split-adjusted Price |
6.53 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2014
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.60
|
23.80
|
23.80
|
6.53
|
76,260
|
|
|
8/1/2014
|
-0.30 / -1.24%
|
24.10
|
24.10
|
23.70
|
23.80
|
23.80
|
6.53
|
42,350
|
|
|
7/31/2014
|
0.00 / 0.00%
|
24.10
|
24.30
|
24.00
|
24.10
|
24.10
|
6.61
|
96,700
|
|
|
7/30/2014
|
-0.10 / -0.41%
|
24.20
|
24.20
|
23.90
|
24.10
|
24.10
|
6.61
|
90,450
|
|
|
7/29/2014
|
-0.30 / -1.22%
|
24.50
|
24.90
|
23.90
|
24.20
|
24.20
|
6.64
|
154,530
|
|
|
7/28/2014
|
-1.10 / -4.30%
|
25.50
|
25.60
|
24.50
|
24.50
|
24.50
|
6.72
|
231,010
|
|
|
7/25/2014
|
-0.10 / -0.39%
|
25.80
|
26.20
|
25.60
|
25.60
|
25.60
|
7.02
|
111,440
|
|
|
7/24/2014
|
+1.60 / +6.64%
|
24.10
|
25.70
|
24.10
|
25.70
|
25.70
|
7.05
|
379,540
|
|
|
7/23/2014
|
+1.50 / +6.64%
|
22.70
|
24.10
|
22.70
|
24.10
|
24.10
|
6.61
|
116,430
|
|
|
7/22/2014
|
-0.60 / -2.59%
|
23.20
|
23.20
|
22.60
|
22.60
|
22.60
|
6.20
|
91,740
|
|
|
7/21/2014
|
-1.40 / -5.69%
|
24.10
|
24.20
|
23.20
|
23.20
|
23.20
|
6.36
|
127,110
|
|
|
7/18/2014
|
+0.30 / +1.23%
|
24.30
|
24.70
|
24.20
|
24.60
|
24.60
|
6.75
|
80,860
|
|
|
7/17/2014
|
+0.20 / +0.83%
|
24.20
|
24.30
|
24.10
|
24.30
|
24.30
|
6.66
|
77,940
|
|
|
7/16/2014
|
+0.50 / +2.12%
|
23.70
|
24.10
|
23.70
|
24.10
|
24.10
|
6.61
|
155,680
|
|
|
7/15/2014
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.60
|
23.60
|
6.47
|
132,100
|
|
|
7/14/2014
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.60
|
23.60
|
23.60
|
6.47
|
92,220
|
|
|
7/11/2014
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.70
|
23.70
|
23.70
|
6.50
|
42,220
|
|
|
7/10/2014
|
-0.30 / -1.24%
|
24.10
|
24.10
|
23.50
|
23.80
|
23.80
|
6.53
|
123,890
|
|
|
7/9/2014
|
+0.10 / +0.42%
|
24.00
|
24.10
|
23.90
|
24.10
|
24.10
|
6.61
|
44,990
|
|
|
7/8/2014
|
-0.30 / -1.23%
|
24.20
|
24.30
|
23.70
|
24.00
|
24.00
|
6.58
|
96,340
|
|
|
7/7/2014
|
-0.80 / -3.19%
|
25.10
|
25.10
|
24.20
|
24.30
|
24.30
|
6.66
|
77,380
|
|
|
7/4/2014
|
-0.70 / -2.71%
|
25.80
|
25.90
|
25.10
|
25.10
|
25.10
|
6.88
|
62,540
|
|
|
7/3/2014
|
+0.10 / +0.39%
|
25.70
|
25.80
|
25.30
|
25.80
|
25.80
|
7.07
|
54,630
|
|
|
7/2/2014
|
+1.00 / +4.05%
|
24.50
|
26.40
|
24.50
|
25.70
|
25.70
|
7.05
|
94,680
|
|
|
7/1/2014
|
-0.90 / -3.52%
|
25.50
|
25.50
|
24.70
|
24.70
|
24.70
|
6.77
|
75,280
|
|
|
6/30/2014
|
-1.50 / -5.54%
|
27.20
|
27.20
|
25.60
|
25.60
|
25.60
|
7.02
|
73,480
|
|
|
6/27/2014
|
-0.40 / -1.45%
|
27.50
|
28.00
|
27.10
|
27.10
|
27.10
|
7.43
|
218,240
|
|
|
6/26/2014
|
+1.30 / +4.96%
|
26.70
|
28.00
|
26.70
|
27.50
|
27.50
|
7.54
|
141,000
|
|
|
6/25/2014
|
+1.70 / +6.94%
|
24.50
|
26.20
|
24.50
|
26.20
|
26.20
|
7.18
|
59,440
|
|
|
6/24/2014
|
+0.70 / +2.94%
|
23.80
|
25.30
|
23.80
|
24.50
|
24.50
|
6.72
|
66,820
|
|
|