|
Closing price on 9/3/2013
|
|
| Open |
6.00 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
1,140 |
| Split-adjusted Price |
1.70 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2013
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
1.70
|
1,140
|
|
|
8/30/2013
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
1.70
|
120
|
|
|
8/29/2013
|
+0.20 / +3.45%
|
5.60
|
6.00
|
5.60
|
6.00
|
6.00
|
1.65
|
180
|
|
|
8/28/2013
|
-0.40 / -6.45%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
1.59
|
18,590
|
|
|
8/27/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
1.70
|
2,190
|
|
|
8/26/2013
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
1.70
|
2,120
|
|
|
8/23/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.73
|
1,000
|
|
|
8/22/2013
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
1.73
|
3,390
|
|
|
8/21/2013
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
1.75
|
1,020
|
|
|
8/20/2013
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
1.73
|
5,610
|
|
|
8/19/2013
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
1.78
|
20,760
|
|
|
8/16/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.84
|
60
|
|
|
8/15/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
1.84
|
5,470
|
|
|
8/14/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
1.84
|
14,520
|
|
|
8/13/2013
|
-0.20 / -2.90%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
1.84
|
29,270
|
|
|
8/12/2013
|
-0.30 / -4.17%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
1.89
|
8,760
|
|
|
8/9/2013
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
1.97
|
20,640
|
|
|
8/8/2013
|
+0.40 / +5.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1.95
|
76,340
|
|
|
8/7/2013
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.84
|
13,670
|
|
|
8/6/2013
|
+0.40 / +6.78%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
1.73
|
46,000
|
|
|
8/5/2013
|
+0.10 / +1.72%
|
5.90
|
6.20
|
5.90
|
5.90
|
5.90
|
1.62
|
34,580
|
|
|
8/2/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
1.59
|
6,040
|
|
|
8/1/2013
|
+0.30 / +5.45%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
1.59
|
11,780
|
|
|
7/31/2013
|
-0.30 / -5.17%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.50
|
1.51
|
1,120
|
|
|
7/30/2013
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1.59
|
0
|
|
|
7/29/2013
|
0.00 / 0.00%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.80
|
1.59
|
9,690
|
|
|
7/26/2013
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.80
|
1.59
|
250
|
|
|
7/25/2013
|
-0.20 / -3.39%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
1.56
|
8,500
|
|
|
7/24/2013
|
-0.20 / -3.28%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.90
|
1.62
|
16,750
|
|
|
7/23/2013
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
1.67
|
14,330
|
|
|