|
|
Closing price on 9/19/2008
|
|
| Open |
59.50 |
| High |
59.50 |
| Low |
59.00 |
| Volume |
284,130 |
| Split-adjusted Price |
13.04 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2008
|
+2.50 / +4.39%
|
59.50
|
59.50
|
59.00
|
59.50
|
59.50
|
13.04
|
284,130
|
|
|
9/18/2008
|
-2.50 / -4.20%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
12.49
|
9,570
|
|
|
9/17/2008
|
-3.00 / -4.80%
|
59.50
|
60.00
|
59.50
|
59.50
|
59.50
|
13.04
|
48,530
|
|
|
9/16/2008
|
-3.00 / -4.58%
|
63.00
|
63.00
|
62.50
|
62.50
|
62.50
|
13.69
|
20,320
|
|
|
9/15/2008
|
0.00 / 0.00%
|
62.50
|
68.50
|
62.50
|
65.50
|
65.50
|
14.35
|
98,240
|
|
|
9/12/2008
|
-3.00 / -4.38%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
14.35
|
7,680
|
|
|
9/11/2008
|
-3.50 / -4.86%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
15.01
|
74,600
|
|
|
9/10/2008
|
-3.00 / -4.00%
|
78.00
|
78.00
|
71.50
|
72.00
|
72.00
|
15.78
|
28,440
|
|
|
9/9/2008
|
0.00 / 0.00%
|
78.00
|
78.50
|
75.00
|
75.00
|
75.00
|
16.43
|
20,400
|
|
|
9/8/2008
|
-3.50 / -4.46%
|
75.00
|
78.00
|
75.00
|
75.00
|
75.00
|
16.43
|
52,320
|
|
|
9/5/2008
|
-3.50 / -4.27%
|
81.00
|
81.00
|
78.50
|
78.50
|
78.50
|
17.20
|
20,850
|
|
|
9/4/2008
|
+3.00 / +3.80%
|
80.00
|
82.00
|
75.50
|
82.00
|
82.00
|
17.97
|
80,390
|
|
|
9/3/2008
|
+3.50 / +4.64%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
17.31
|
27,490
|
|
|
8/29/2008
|
-3.50 / -4.43%
|
75.50
|
76.00
|
75.50
|
75.50
|
75.50
|
16.54
|
62,580
|
|
|
8/28/2008
|
-4.00 / -4.82%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
17.31
|
33,600
|
|
|
8/27/2008
|
-4.00 / -4.60%
|
84.00
|
88.00
|
83.00
|
83.00
|
83.00
|
18.19
|
89,860
|
|
|
8/26/2008
|
+1.50 / +1.75%
|
89.50
|
89.50
|
85.50
|
87.00
|
87.00
|
19.06
|
89,650
|
|
|
8/25/2008
|
+4.00 / +4.91%
|
85.00
|
85.50
|
84.00
|
85.50
|
85.50
|
18.73
|
109,960
|
|
|
8/22/2008
|
-3.00 / -3.55%
|
85.00
|
86.00
|
81.00
|
81.50
|
81.50
|
17.86
|
44,500
|
|
|
8/21/2008
|
+4.00 / +4.97%
|
78.00
|
84.50
|
78.00
|
84.50
|
84.50
|
18.52
|
113,880
|
|
|
8/20/2008
|
-4.00 / -4.73%
|
80.50
|
82.00
|
80.50
|
80.50
|
80.50
|
17.64
|
94,600
|
|
|
8/19/2008
|
-4.00 / -4.52%
|
85.50
|
87.50
|
84.50
|
84.50
|
84.50
|
18.52
|
133,290
|
|
|
8/18/2008
|
+2.00 / +2.31%
|
88.00
|
88.50
|
86.50
|
88.50
|
88.50
|
19.39
|
124,770
|
|
|
8/15/2008
|
+2.50 / +2.98%
|
86.50
|
86.50
|
86.50
|
86.50
|
86.50
|
18.95
|
90,370
|
|
|
8/14/2008
|
+2.00 / +2.44%
|
80.00
|
84.00
|
80.00
|
84.00
|
84.00
|
18.41
|
129,860
|
|
|
8/13/2008
|
-2.00 / -2.38%
|
82.00
|
84.00
|
81.50
|
82.00
|
82.00
|
17.97
|
144,120
|
|
|
8/12/2008
|
0.00 / 0.00%
|
86.00
|
86.50
|
82.50
|
84.00
|
84.00
|
18.41
|
95,880
|
|
|
8/11/2008
|
+2.00 / +2.44%
|
83.50
|
84.00
|
82.50
|
84.00
|
84.00
|
18.41
|
181,160
|
|
|
8/8/2008
|
+2.00 / +2.50%
|
81.00
|
82.00
|
78.50
|
82.00
|
82.00
|
17.97
|
73,730
|
|
|
8/7/2008
|
-1.50 / -1.84%
|
83.50
|
83.50
|
80.00
|
80.00
|
80.00
|
17.53
|
129,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|