|
|
Closing price on 9/16/2016
|
|
| Open |
3.10 |
| High |
3.22 |
| Low |
3.06 |
| Volume |
830,330 |
| Split-adjusted Price |
2.85 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2016
|
-0.04 / -1.25%
|
3.10
|
3.22
|
3.06
|
3.17
|
3.13
|
2.85
|
830,330
|
|
|
9/15/2016
|
-0.24 / -6.96%
|
3.22
|
3.43
|
3.21
|
3.21
|
3.22
|
2.89
|
2,733,820
|
|
|
9/14/2016
|
-0.25 / -6.76%
|
3.65
|
3.70
|
3.45
|
3.45
|
3.50
|
3.10
|
1,803,610
|
|
|
9/13/2016
|
-0.16 / -4.15%
|
3.90
|
3.93
|
3.70
|
3.70
|
3.77
|
3.33
|
566,380
|
|
|
9/12/2016
|
-0.14 / -3.50%
|
3.91
|
3.99
|
3.86
|
3.86
|
3.91
|
3.47
|
663,820
|
|
|
9/9/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.02
|
3.60
|
541,770
|
|
|
9/8/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.99
|
3.60
|
449,880
|
|
|
9/7/2016
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
3.60
|
409,470
|
|
|
9/6/2016
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.02
|
3.69
|
606,170
|
|
|
9/5/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.92
|
3.51
|
338,700
|
|
|
9/1/2016
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.97
|
3.51
|
1,043,360
|
|
|
8/31/2016
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.05
|
3.60
|
535,930
|
|
|
8/30/2016
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.04
|
3.69
|
658,780
|
|
|
8/29/2016
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.15
|
3.69
|
729,290
|
|
|
8/26/2016
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.31
|
3.86
|
693,530
|
|
|
8/25/2016
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.23
|
3.86
|
1,622,390
|
|
|
8/24/2016
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
3.69
|
734,440
|
|
|
8/23/2016
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.04
|
3.69
|
451,870
|
|
|
8/22/2016
|
-0.10 / -2.44%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.04
|
3.60
|
983,160
|
|
|
8/19/2016
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
3.69
|
596,450
|
|
|
8/18/2016
|
-0.10 / -2.44%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.02
|
3.60
|
1,174,740
|
|
|
8/17/2016
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.16
|
3.69
|
847,480
|
|
|
8/16/2016
|
-0.10 / -2.33%
|
4.40
|
4.40
|
4.10
|
4.20
|
4.24
|
3.78
|
773,040
|
|
|
8/15/2016
|
-0.20 / -4.44%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.35
|
3.86
|
925,960
|
|
|
8/12/2016
|
+0.10 / +2.27%
|
4.50
|
4.60
|
4.30
|
4.50
|
4.43
|
4.04
|
1,944,710
|
|
|
8/11/2016
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.37
|
3.95
|
1,412,640
|
|
|
8/10/2016
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.16
|
3.78
|
1,762,550
|
|
|
8/9/2016
|
+0.10 / +2.56%
|
3.80
|
4.10
|
3.80
|
4.00
|
3.98
|
3.60
|
799,560
|
|
|
8/8/2016
|
-0.20 / -4.88%
|
3.90
|
4.10
|
3.90
|
3.90
|
3.93
|
3.51
|
2,511,400
|
|
|
8/5/2016
|
-0.30 / -6.82%
|
4.20
|
4.40
|
4.10
|
4.10
|
4.14
|
3.69
|
2,483,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|