|
|
Closing price on 9/4/2025
|
|
| Open |
3.28 |
| High |
3.28 |
| Low |
3.20 |
| Volume |
371,400 |
| Split-adjusted Price |
3.22 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2025
|
+0.01 / +0.31%
|
3.28
|
3.28
|
3.20
|
3.22
|
3.22
|
3.22
|
371,400
|
|
|
9/3/2025
|
-0.02 / -0.62%
|
3.20
|
3.26
|
3.20
|
3.21
|
3.22
|
3.21
|
380,800
|
|
|
8/29/2025
|
+0.06 / +1.89%
|
3.18
|
3.30
|
3.17
|
3.23
|
3.21
|
3.23
|
422,300
|
|
|
8/28/2025
|
-0.01 / -0.31%
|
3.20
|
3.21
|
3.15
|
3.17
|
3.18
|
3.17
|
409,000
|
|
|
8/27/2025
|
-0.01 / -0.31%
|
3.23
|
3.26
|
3.18
|
3.18
|
3.21
|
3.18
|
239,700
|
|
|
8/26/2025
|
+0.05 / +1.59%
|
3.13
|
3.19
|
3.12
|
3.19
|
3.16
|
3.19
|
194,100
|
|
|
8/25/2025
|
-0.05 / -1.57%
|
3.19
|
3.25
|
3.14
|
3.14
|
3.19
|
3.14
|
487,900
|
|
|
8/22/2025
|
-0.02 / -0.62%
|
3.19
|
3.24
|
3.11
|
3.19
|
3.18
|
3.19
|
1,273,200
|
|
|
8/21/2025
|
-0.05 / -1.53%
|
3.27
|
3.27
|
3.20
|
3.21
|
3.22
|
3.21
|
682,700
|
|
|
8/20/2025
|
-0.07 / -2.10%
|
3.35
|
3.35
|
3.22
|
3.26
|
3.27
|
3.26
|
907,800
|
|
|
8/19/2025
|
+0.06 / +1.83%
|
3.28
|
3.36
|
3.28
|
3.33
|
3.33
|
3.33
|
994,000
|
|
|
8/18/2025
|
+0.01 / +0.31%
|
3.26
|
3.30
|
3.23
|
3.27
|
3.26
|
3.27
|
501,800
|
|
|
8/15/2025
|
-0.08 / -2.40%
|
3.37
|
3.37
|
3.26
|
3.26
|
3.30
|
3.26
|
766,400
|
|
|
8/14/2025
|
-0.02 / -0.60%
|
3.37
|
3.39
|
3.34
|
3.34
|
3.36
|
3.34
|
702,300
|
|
|
8/13/2025
|
-0.04 / -1.18%
|
3.40
|
3.44
|
3.32
|
3.36
|
3.36
|
3.36
|
824,600
|
|
|
8/12/2025
|
+0.04 / +1.19%
|
3.39
|
3.51
|
3.38
|
3.40
|
3.44
|
3.40
|
1,183,700
|
|
|
8/11/2025
|
+0.02 / +0.60%
|
3.39
|
3.40
|
3.35
|
3.36
|
3.37
|
3.36
|
654,800
|
|
|
8/8/2025
|
+0.05 / +1.52%
|
3.29
|
3.34
|
3.29
|
3.34
|
3.31
|
3.34
|
849,100
|
|
|
8/7/2025
|
0.00 / 0.00%
|
3.30
|
3.34
|
3.26
|
3.29
|
3.28
|
3.29
|
785,500
|
|
|
8/6/2025
|
+0.01 / +0.30%
|
3.28
|
3.34
|
3.27
|
3.29
|
3.29
|
3.29
|
949,000
|
|
|
8/5/2025
|
-0.10 / -2.96%
|
3.42
|
3.43
|
3.27
|
3.28
|
3.36
|
3.28
|
1,827,200
|
|
|
8/4/2025
|
+0.03 / +0.90%
|
3.42
|
3.45
|
3.35
|
3.38
|
3.40
|
3.38
|
1,187,500
|
|
|
8/1/2025
|
+0.04 / +1.21%
|
3.33
|
3.47
|
3.29
|
3.35
|
3.38
|
3.35
|
1,047,000
|
|
|
7/31/2025
|
+0.08 / +2.48%
|
3.25
|
3.31
|
3.21
|
3.31
|
3.25
|
3.31
|
1,143,000
|
|
|
7/30/2025
|
+0.05 / +1.57%
|
3.18
|
3.32
|
3.16
|
3.23
|
3.21
|
3.23
|
949,600
|
|
|
7/29/2025
|
-0.21 / -6.19%
|
3.46
|
3.46
|
3.18
|
3.18
|
3.29
|
3.18
|
2,377,700
|
|
|
7/28/2025
|
+0.02 / +0.59%
|
3.39
|
3.47
|
3.30
|
3.39
|
3.35
|
3.39
|
2,094,900
|
|
|
7/25/2025
|
-0.05 / -1.46%
|
3.43
|
3.52
|
3.36
|
3.37
|
3.43
|
3.37
|
1,540,800
|
|
|
7/24/2025
|
+0.22 / +6.88%
|
3.20
|
3.42
|
3.20
|
3.42
|
3.41
|
3.42
|
3,925,000
|
|
|
7/23/2025
|
+0.07 / +2.24%
|
3.17
|
3.27
|
3.09
|
3.20
|
3.19
|
3.20
|
1,304,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|