|
Closing price on 9/7/2012
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
9,080 |
| Split-adjusted Price |
1.81 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2012
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
1.81
|
9,080
|
|
|
9/6/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
1.84
|
220
|
|
|
9/5/2012
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.70
|
1.84
|
6,620
|
|
|
9/4/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
1.81
|
30,870
|
|
|
8/31/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.40
|
6.60
|
6.60
|
1.81
|
2,070
|
|
|
8/30/2012
|
-0.30 / -4.35%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
1.81
|
18,800
|
|
|
8/29/2012
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
1.89
|
7,960
|
|
|
8/28/2012
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.80
|
1.86
|
20,020
|
|
|
8/27/2012
|
-0.30 / -4.23%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.86
|
16,930
|
|
|
8/24/2012
|
+0.30 / +4.41%
|
6.50
|
7.10
|
6.50
|
7.10
|
7.10
|
1.95
|
29,850
|
|
|
8/23/2012
|
-0.30 / -4.23%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.86
|
32,460
|
|
|
8/22/2012
|
-0.30 / -4.05%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
1.95
|
49,280
|
|
|
8/21/2012
|
-0.30 / -3.90%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
2.03
|
99,590
|
|
|
8/20/2012
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.70
|
2.11
|
3,550
|
|
|
8/17/2012
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.70
|
2.11
|
13,360
|
|
|
8/16/2012
|
-0.20 / -2.56%
|
7.90
|
7.90
|
7.50
|
7.60
|
7.60
|
2.08
|
29,050
|
|
|
8/15/2012
|
-0.20 / -2.50%
|
8.10
|
8.10
|
7.60
|
7.80
|
7.80
|
2.14
|
8,380
|
|
|
8/14/2012
|
+0.30 / +3.90%
|
7.50
|
8.00
|
7.50
|
8.00
|
8.00
|
2.19
|
2,500
|
|
|
8/13/2012
|
-0.10 / -1.28%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
2.11
|
1,650
|
|
|
8/10/2012
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
2.14
|
3,100
|
|
|
8/9/2012
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
2.19
|
5,900
|
|
|
8/8/2012
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.17
|
100
|
|
|
8/7/2012
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
2.14
|
1,500
|
|
|
8/6/2012
|
+0.10 / +1.30%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.80
|
2.14
|
23,850
|
|
|
8/3/2012
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.70
|
2.11
|
760
|
|
|
8/2/2012
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.11
|
460
|
|
|
8/1/2012
|
-0.30 / -3.75%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
2.11
|
19,100
|
|
|
7/31/2012
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
2.19
|
30
|
|
|
7/30/2012
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.80
|
2.14
|
5,540
|
|
|
7/27/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.80
|
2.14
|
15,510
|
|
|