|
|
Closing price on 9/6/2016
|
|
| Open |
4.00 |
| High |
4.10 |
| Low |
3.90 |
| Volume |
606,170 |
| Split-adjusted Price |
3.69 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2016
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.02
|
3.69
|
606,170
|
|
|
9/5/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.92
|
3.51
|
338,700
|
|
|
9/1/2016
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.97
|
3.51
|
1,043,360
|
|
|
8/31/2016
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.05
|
3.60
|
535,930
|
|
|
8/30/2016
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.04
|
3.69
|
658,780
|
|
|
8/29/2016
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.15
|
3.69
|
729,290
|
|
|
8/26/2016
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.31
|
3.86
|
693,530
|
|
|
8/25/2016
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.23
|
3.86
|
1,622,390
|
|
|
8/24/2016
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
3.69
|
734,440
|
|
|
8/23/2016
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.04
|
3.69
|
451,870
|
|
|
8/22/2016
|
-0.10 / -2.44%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.04
|
3.60
|
983,160
|
|
|
8/19/2016
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
3.69
|
596,450
|
|
|
8/18/2016
|
-0.10 / -2.44%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.02
|
3.60
|
1,174,740
|
|
|
8/17/2016
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.16
|
3.69
|
847,480
|
|
|
8/16/2016
|
-0.10 / -2.33%
|
4.40
|
4.40
|
4.10
|
4.20
|
4.24
|
3.78
|
773,040
|
|
|
8/15/2016
|
-0.20 / -4.44%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.35
|
3.86
|
925,960
|
|
|
8/12/2016
|
+0.10 / +2.27%
|
4.50
|
4.60
|
4.30
|
4.50
|
4.43
|
4.04
|
1,944,710
|
|
|
8/11/2016
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.37
|
3.95
|
1,412,640
|
|
|
8/10/2016
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.16
|
3.78
|
1,762,550
|
|
|
8/9/2016
|
+0.10 / +2.56%
|
3.80
|
4.10
|
3.80
|
4.00
|
3.98
|
3.60
|
799,560
|
|
|
8/8/2016
|
-0.20 / -4.88%
|
3.90
|
4.10
|
3.90
|
3.90
|
3.93
|
3.51
|
2,511,400
|
|
|
8/5/2016
|
-0.30 / -6.82%
|
4.20
|
4.40
|
4.10
|
4.10
|
4.14
|
3.69
|
2,483,920
|
|
|
8/4/2016
|
-0.30 / -6.38%
|
4.80
|
4.90
|
4.40
|
4.40
|
4.54
|
3.95
|
1,513,760
|
|
|
8/3/2016
|
-0.20 / -4.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.73
|
4.22
|
1,406,940
|
|
|
8/2/2016
|
-0.30 / -5.77%
|
5.20
|
5.20
|
4.90
|
4.90
|
4.94
|
4.40
|
1,763,200
|
|
|
8/1/2016
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.21
|
4.67
|
462,800
|
|
|
7/29/2016
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.20
|
5.20
|
5.25
|
4.67
|
858,860
|
|
|
7/28/2016
|
-0.30 / -5.45%
|
5.50
|
5.50
|
5.20
|
5.20
|
5.26
|
4.67
|
2,078,670
|
|
|
7/27/2016
|
-0.30 / -5.17%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.60
|
4.94
|
1,560,880
|
|
|
7/26/2016
|
+0.10 / +1.75%
|
5.60
|
5.90
|
5.60
|
5.80
|
5.77
|
5.21
|
401,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|