|
|
Closing price on 9/15/2015
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.10 |
| Volume |
136,340 |
| Split-adjusted Price |
11.77 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2015
|
-0.30 / -2.24%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.20
|
11.77
|
136,340
|
|
|
9/14/2015
|
-0.10 / -0.74%
|
13.40
|
13.60
|
13.30
|
13.40
|
13.39
|
12.04
|
134,670
|
|
|
9/11/2015
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.46
|
12.13
|
130,910
|
|
|
9/10/2015
|
-0.10 / -0.73%
|
13.50
|
13.70
|
13.40
|
13.60
|
13.56
|
12.22
|
101,630
|
|
|
9/9/2015
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.60
|
12.31
|
148,750
|
|
|
9/8/2015
|
+0.20 / +1.49%
|
13.30
|
13.90
|
13.30
|
13.60
|
13.45
|
12.22
|
169,500
|
|
|
9/7/2015
|
-0.10 / -0.74%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.45
|
12.04
|
142,900
|
|
|
9/4/2015
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.30
|
13.50
|
13.44
|
12.13
|
96,970
|
|
|
9/3/2015
|
-0.40 / -2.88%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.70
|
12.13
|
146,650
|
|
|
9/1/2015
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.70
|
13.90
|
13.90
|
12.49
|
183,650
|
|
|
8/31/2015
|
-0.70 / -4.79%
|
14.50
|
14.60
|
13.90
|
13.90
|
14.18
|
12.49
|
178,010
|
|
|
8/28/2015
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.40
|
14.60
|
14.56
|
13.12
|
238,080
|
|
|
8/27/2015
|
+0.20 / +1.39%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.76
|
13.12
|
415,850
|
|
|
8/26/2015
|
+0.90 / +6.67%
|
13.60
|
14.40
|
13.60
|
14.40
|
14.26
|
12.94
|
414,000
|
|
|
8/25/2015
|
-0.40 / -2.88%
|
13.40
|
13.50
|
13.10
|
13.50
|
13.31
|
12.13
|
339,910
|
|
|
8/24/2015
|
-0.20 / -1.42%
|
13.90
|
14.00
|
13.20
|
13.90
|
13.66
|
12.49
|
721,110
|
|
|
8/21/2015
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.70
|
14.10
|
14.08
|
12.67
|
1,124,580
|
|
|
8/20/2015
|
-0.30 / -2.08%
|
14.40
|
14.60
|
14.10
|
14.10
|
14.29
|
12.67
|
250,340
|
|
|
8/19/2015
|
-0.20 / -1.37%
|
14.50
|
14.70
|
14.20
|
14.40
|
14.40
|
12.94
|
562,210
|
|
|
8/18/2015
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.67
|
13.12
|
490,430
|
|
|
8/17/2015
|
-0.40 / -2.63%
|
15.30
|
15.40
|
14.80
|
14.80
|
15.04
|
13.30
|
653,800
|
|
|
8/14/2015
|
+0.60 / +4.11%
|
14.70
|
15.20
|
14.70
|
15.20
|
14.99
|
13.66
|
774,630
|
|
|
8/13/2015
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.40
|
14.60
|
14.59
|
13.12
|
359,530
|
|
|
8/12/2015
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.48
|
13.03
|
326,870
|
|
|
8/11/2015
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.49
|
13.03
|
321,400
|
|
|
8/10/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.60
|
13.21
|
163,730
|
|
|
8/7/2015
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.68
|
13.21
|
385,310
|
|
|
8/6/2015
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.64
|
13.21
|
223,150
|
|
|
8/5/2015
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.73
|
13.30
|
225,850
|
|
|
8/4/2015
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.68
|
13.21
|
507,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|