|
|
Closing price on 9/28/2010
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.00 |
| Volume |
37,730 |
| Split-adjusted Price |
4.69 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2010
|
+0.10 / +0.56%
|
18.80
|
18.80
|
18.00
|
18.10
|
18.10
|
4.69
|
37,730
|
|
|
9/27/2010
|
-0.50 / -2.70%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
4.66
|
38,610
|
|
|
9/24/2010
|
+0.30 / +1.65%
|
18.80
|
18.80
|
18.00
|
18.50
|
18.50
|
4.79
|
29,080
|
|
|
9/23/2010
|
-0.80 / -4.21%
|
18.50
|
19.00
|
18.20
|
18.20
|
18.20
|
4.71
|
57,380
|
|
|
9/22/2010
|
-0.20 / -1.04%
|
18.50
|
19.30
|
18.50
|
19.00
|
19.00
|
4.92
|
37,770
|
|
|
9/21/2010
|
+0.70 / +3.78%
|
18.50
|
19.20
|
18.50
|
19.20
|
19.20
|
4.97
|
160,790
|
|
|
9/20/2010
|
+0.80 / +4.52%
|
18.40
|
18.50
|
18.30
|
18.50
|
18.50
|
4.79
|
115,360
|
|
|
9/17/2010
|
+0.20 / +1.14%
|
17.50
|
17.90
|
17.40
|
17.70
|
17.70
|
4.58
|
59,270
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|