|
|
Closing price on 9/19/2011
|
|
| Open |
12.50 |
| High |
13.30 |
| Low |
12.40 |
| Volume |
28,630 |
| Split-adjusted Price |
3.65 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2011
|
+0.40 / +3.10%
|
12.50
|
13.30
|
12.40
|
13.30
|
13.30
|
3.65
|
28,630
|
|
|
9/16/2011
|
-0.60 / -4.44%
|
13.00
|
13.20
|
12.90
|
12.90
|
12.90
|
3.54
|
26,760
|
|
|
9/15/2011
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.00
|
13.50
|
13.50
|
3.70
|
39,080
|
|
|
9/14/2011
|
-0.40 / -2.88%
|
13.70
|
14.10
|
13.50
|
13.50
|
13.50
|
3.70
|
70,650
|
|
|
9/13/2011
|
+0.60 / +4.51%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.90
|
3.81
|
159,620
|
|
|
9/12/2011
|
-0.30 / -2.21%
|
13.30
|
13.80
|
13.10
|
13.30
|
13.30
|
3.65
|
71,650
|
|
|
9/9/2011
|
0.00 / 0.00%
|
13.20
|
13.90
|
13.20
|
13.60
|
13.60
|
3.73
|
35,380
|
|
|
9/8/2011
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.73
|
88,840
|
|
|
9/7/2011
|
+0.60 / +4.84%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
3.56
|
88,950
|
|
|
9/6/2011
|
-0.50 / -3.88%
|
12.60
|
13.00
|
12.40
|
12.40
|
12.40
|
3.40
|
79,850
|
|
|
9/5/2011
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.90
|
3.54
|
249,980
|
|
|
9/1/2011
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.37
|
20,470
|
|
|
8/31/2011
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.24
|
11,570
|
|
|
8/30/2011
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.10
|
20,120
|
|
|
8/29/2011
|
+0.50 / +4.85%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
2.96
|
196,860
|
|
|
8/26/2011
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
2.82
|
26,270
|
|
|
8/25/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
2.82
|
29,820
|
|
|
8/24/2011
|
-0.40 / -3.74%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.30
|
2.82
|
57,670
|
|
|
8/23/2011
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.93
|
240
|
|
|
8/22/2011
|
+0.40 / +3.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
2.88
|
44,380
|
|
|
8/19/2011
|
-0.40 / -3.81%
|
10.20
|
10.40
|
10.00
|
10.10
|
10.10
|
2.77
|
82,640
|
|
|
8/18/2011
|
+0.30 / +2.94%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
2.88
|
41,050
|
|
|
8/17/2011
|
+0.40 / +4.08%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
2.80
|
20,800
|
|
|
8/16/2011
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
2.69
|
19,730
|
|
|
8/15/2011
|
+0.30 / +3.03%
|
9.90
|
10.30
|
9.90
|
10.20
|
10.20
|
2.80
|
5,480
|
|
|
8/12/2011
|
-0.50 / -4.81%
|
10.40
|
10.90
|
9.90
|
9.90
|
9.90
|
2.71
|
91,160
|
|
|
8/11/2011
|
-0.30 / -2.80%
|
10.50
|
10.90
|
10.30
|
10.40
|
10.40
|
2.85
|
30,600
|
|
|
8/10/2011
|
-0.30 / -2.73%
|
11.50
|
11.50
|
10.70
|
10.70
|
10.70
|
2.93
|
15,630
|
|
|
8/9/2011
|
-0.20 / -1.79%
|
10.70
|
11.60
|
10.70
|
11.00
|
11.00
|
3.02
|
22,150
|
|
|
8/8/2011
|
-0.40 / -3.45%
|
11.60
|
11.80
|
11.20
|
11.20
|
11.20
|
3.07
|
43,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:00:02 PM
|
|
|
|
|