|
Closing price on 8/8/2011
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.20 |
| Volume |
43,660 |
| Split-adjusted Price |
3.07 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/14/2011
|
-0.60 / -4.48%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.51
|
17,720
|
|
|
7/13/2011
|
+0.40 / +3.08%
|
12.90
|
13.40
|
12.70
|
13.40
|
13.40
|
3.67
|
9,020
|
|
|
7/12/2011
|
+0.10 / +0.78%
|
13.00
|
13.30
|
12.90
|
13.00
|
13.00
|
3.56
|
2,350
|
|
|
7/11/2011
|
-0.40 / -3.01%
|
13.60
|
13.60
|
12.90
|
12.90
|
12.90
|
3.54
|
5,530
|
|
|
7/8/2011
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.65
|
0
|
|
|
7/7/2011
|
-0.20 / -1.48%
|
12.90
|
13.30
|
12.90
|
13.30
|
13.30
|
3.65
|
12,560
|
|
|
7/6/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
3.70
|
11,110
|
|
|
7/5/2011
|
+0.20 / +1.50%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
3.70
|
13,160
|
|
|
7/4/2011
|
+0.30 / +2.31%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.65
|
13,000
|
|
|
7/1/2011
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
3.56
|
520
|
|
|
6/30/2011
|
+0.30 / +2.38%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
3.54
|
5,110
|
|
|
6/29/2011
|
-0.20 / -1.56%
|
13.20
|
13.20
|
12.60
|
12.60
|
12.60
|
3.46
|
150
|
|
|
6/28/2011
|
-0.30 / -2.29%
|
13.50
|
13.50
|
12.80
|
12.80
|
12.80
|
3.51
|
14,340
|
|
|