|
|
Closing price on 9/22/2021
|
|
| Open |
10.40 |
| High |
11.00 |
| Low |
10.35 |
| Volume |
2,518,100 |
| Split-adjusted Price |
9.84 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2021
|
+0.65 / +6.31%
|
10.40
|
11.00
|
10.35
|
10.95
|
10.75
|
9.84
|
2,518,100
|
|
|
9/21/2021
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.99
|
10.30
|
10.13
|
9.26
|
2,043,200
|
|
|
9/20/2021
|
-0.30 / -2.83%
|
10.60
|
10.65
|
10.30
|
10.30
|
10.44
|
9.26
|
1,728,200
|
|
|
9/17/2021
|
-0.30 / -2.75%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.65
|
9.53
|
1,578,200
|
|
|
9/16/2021
|
0.00 / 0.00%
|
11.00
|
11.25
|
10.70
|
10.90
|
10.90
|
9.80
|
1,196,000
|
|
|
9/15/2021
|
+0.70 / +6.86%
|
10.20
|
10.90
|
9.70
|
10.90
|
10.07
|
9.80
|
2,684,200
|
|
|
9/14/2021
|
-0.75 / -6.85%
|
10.80
|
11.00
|
10.20
|
10.20
|
10.43
|
9.17
|
6,751,400
|
|
|
9/13/2021
|
-0.40 / -3.52%
|
11.45
|
11.70
|
10.90
|
10.95
|
11.23
|
9.84
|
2,447,700
|
|
|
9/10/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.35
|
11.35
|
11.42
|
10.20
|
1,126,900
|
|
|
9/9/2021
|
+0.15 / +1.34%
|
11.20
|
11.50
|
11.05
|
11.35
|
11.24
|
10.20
|
1,755,300
|
|
|
9/8/2021
|
-0.35 / -3.03%
|
11.45
|
11.80
|
11.20
|
11.20
|
11.50
|
10.07
|
2,442,700
|
|
|
9/7/2021
|
-0.45 / -3.75%
|
12.20
|
12.20
|
11.50
|
11.55
|
11.76
|
10.38
|
2,179,900
|
|
|
9/6/2021
|
+0.30 / +2.56%
|
11.70
|
12.30
|
11.70
|
12.00
|
12.02
|
10.79
|
2,200,700
|
|
|
9/1/2021
|
-0.05 / -0.43%
|
11.60
|
11.95
|
11.60
|
11.70
|
11.73
|
10.52
|
1,417,100
|
|
|
8/31/2021
|
-0.30 / -2.49%
|
12.40
|
12.40
|
11.60
|
11.75
|
11.99
|
10.56
|
2,194,500
|
|
|
8/30/2021
|
+0.75 / +6.64%
|
11.65
|
12.05
|
11.40
|
12.05
|
11.80
|
10.83
|
2,669,200
|
|
|
8/27/2021
|
-0.05 / -0.44%
|
11.35
|
11.45
|
10.80
|
11.30
|
11.19
|
10.16
|
1,936,800
|
|
|
8/26/2021
|
+0.05 / +0.44%
|
11.30
|
11.85
|
11.20
|
11.35
|
11.48
|
10.20
|
1,438,900
|
|
|
8/25/2021
|
-0.65 / -5.44%
|
11.45
|
11.95
|
11.15
|
11.30
|
11.30
|
10.16
|
4,600,800
|
|
|
8/24/2021
|
-0.85 / -6.64%
|
13.00
|
13.00
|
11.95
|
11.95
|
12.51
|
10.74
|
3,972,000
|
|
|
8/23/2021
|
+0.50 / +4.07%
|
12.05
|
12.95
|
12.05
|
12.80
|
12.67
|
11.50
|
3,893,100
|
|
|
8/20/2021
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.00
|
12.30
|
12.68
|
11.06
|
8,574,500
|
|
|
8/19/2021
|
+0.80 / +6.96%
|
11.35
|
12.30
|
11.30
|
12.30
|
11.92
|
11.06
|
4,944,100
|
|
|
8/18/2021
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.15
|
11.50
|
11.44
|
10.34
|
1,840,600
|
|
|
8/17/2021
|
+0.30 / +2.68%
|
11.95
|
11.95
|
11.30
|
11.50
|
11.78
|
10.34
|
4,494,500
|
|
|
8/16/2021
|
+0.70 / +6.67%
|
10.70
|
11.20
|
10.55
|
11.20
|
11.15
|
10.07
|
1,099,500
|
|
|
8/13/2021
|
-0.10 / -0.94%
|
10.40
|
10.65
|
10.15
|
10.50
|
10.42
|
9.44
|
2,554,800
|
|
|
8/12/2021
|
-0.35 / -3.20%
|
11.00
|
11.15
|
10.60
|
10.60
|
10.82
|
9.53
|
2,480,200
|
|
|
8/11/2021
|
-0.15 / -1.35%
|
11.05
|
11.15
|
10.95
|
10.95
|
11.04
|
9.84
|
1,629,100
|
|
|
8/10/2021
|
-0.05 / -0.45%
|
11.15
|
11.30
|
10.95
|
11.10
|
11.08
|
9.98
|
2,078,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|