|
|
Closing price on 9/16/2010
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
16.50 |
| Volume |
31,490 |
| Split-adjusted Price |
4.53 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2010
|
+0.30 / +1.74%
|
17.20
|
17.50
|
16.50
|
17.50
|
17.50
|
4.53
|
31,490
|
|
|
9/15/2010
|
-0.90 / -4.97%
|
17.40
|
18.10
|
17.20
|
17.20
|
17.20
|
4.45
|
130,150
|
|
|
9/14/2010
|
+0.60 / +3.43%
|
17.50
|
18.10
|
16.80
|
18.10
|
18.10
|
4.69
|
128,860
|
|
|
9/13/2010
|
-0.90 / -4.89%
|
17.50
|
18.80
|
17.50
|
17.50
|
17.50
|
4.53
|
65,380
|
|
|
9/10/2010
|
+0.30 / +1.66%
|
18.40
|
19.00
|
18.10
|
18.40
|
18.40
|
4.76
|
203,920
|
|
|
9/9/2010
|
+0.80 / +4.62%
|
18.10
|
18.10
|
17.70
|
18.10
|
18.10
|
4.69
|
149,430
|
|
|
9/8/2010
|
+0.80 / +4.85%
|
17.30
|
17.30
|
16.70
|
17.30
|
17.30
|
4.48
|
356,740
|
|
|
9/7/2010
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.27
|
32,360
|
|
|
9/6/2010
|
+0.70 / +4.64%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.80
|
4.09
|
44,940
|
|
|
9/1/2010
|
-0.30 / -1.95%
|
15.60
|
15.60
|
14.80
|
15.10
|
15.10
|
3.91
|
75,270
|
|
|
8/31/2010
|
+0.70 / +4.76%
|
14.70
|
15.40
|
14.50
|
15.40
|
15.40
|
3.99
|
78,650
|
|
|
8/30/2010
|
+0.70 / +5.00%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.70
|
3.81
|
100,700
|
|
|
8/27/2010
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.60
|
14.00
|
14.00
|
3.62
|
44,140
|
|
|
8/26/2010
|
-0.30 / -2.07%
|
14.50
|
14.70
|
14.00
|
14.20
|
14.20
|
3.68
|
43,080
|
|
|
8/25/2010
|
-0.70 / -4.61%
|
15.40
|
15.40
|
14.50
|
14.50
|
14.50
|
3.75
|
56,270
|
|
|
8/24/2010
|
-0.70 / -4.40%
|
15.40
|
15.90
|
15.20
|
15.20
|
15.20
|
3.94
|
61,430
|
|
|
8/23/2010
|
+0.30 / +1.92%
|
15.80
|
16.10
|
15.60
|
15.90
|
15.90
|
4.12
|
48,680
|
|
|
8/20/2010
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.10
|
15.60
|
15.60
|
4.04
|
20,280
|
|
|
8/19/2010
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.20
|
15.50
|
15.50
|
4.01
|
17,710
|
|
|
8/18/2010
|
-0.80 / -4.82%
|
16.40
|
16.40
|
15.80
|
15.80
|
15.80
|
4.09
|
71,850
|
|
|
8/17/2010
|
-0.80 / -4.60%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
4.30
|
36,750
|
|
|
8/16/2010
|
+0.60 / +3.57%
|
16.80
|
17.60
|
16.80
|
17.40
|
17.40
|
4.50
|
34,860
|
|
|
8/13/2010
|
-0.40 / -2.33%
|
17.00
|
17.20
|
16.50
|
16.80
|
16.80
|
4.35
|
54,250
|
|
|
8/12/2010
|
-0.90 / -4.97%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.20
|
4.45
|
144,660
|
|
|
8/11/2010
|
-0.70 / -3.72%
|
18.60
|
19.20
|
17.90
|
18.10
|
18.10
|
4.69
|
81,680
|
|
|
8/10/2010
|
-0.90 / -4.57%
|
19.00
|
19.90
|
18.80
|
18.80
|
18.80
|
4.87
|
105,170
|
|
|
8/9/2010
|
-1.00 / -4.83%
|
20.30
|
20.40
|
19.70
|
19.70
|
19.70
|
5.10
|
95,030
|
|
|
8/6/2010
|
+0.70 / +3.50%
|
20.00
|
20.80
|
19.80
|
20.70
|
20.70
|
5.36
|
86,810
|
|
|
8/5/2010
|
-0.80 / -3.85%
|
20.80
|
21.00
|
20.00
|
20.00
|
20.00
|
5.18
|
41,690
|
|
|
8/4/2010
|
-0.90 / -4.15%
|
21.10
|
21.10
|
20.70
|
20.80
|
20.80
|
5.39
|
106,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|