|
|
Closing price on 1/16/2020
|
|
| Open |
2.67 |
| High |
2.67 |
| Low |
2.50 |
| Volume |
272,800 |
| Split-adjusted Price |
2.25 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2020
|
-0.07 / -2.72%
|
2.67
|
2.67
|
2.50
|
2.50
|
2.53
|
2.25
|
272,800
|
|
|
1/15/2020
|
-0.12 / -4.46%
|
2.69
|
2.72
|
2.55
|
2.57
|
2.59
|
2.31
|
339,430
|
|
|
1/14/2020
|
-0.06 / -2.18%
|
2.65
|
2.75
|
2.62
|
2.69
|
2.69
|
2.42
|
335,840
|
|
|
1/13/2020
|
-0.03 / -1.08%
|
2.79
|
2.79
|
2.66
|
2.75
|
2.72
|
2.47
|
218,590
|
|
|
1/10/2020
|
-0.02 / -0.71%
|
2.69
|
2.88
|
2.69
|
2.78
|
2.75
|
2.50
|
335,420
|
|
|
1/9/2020
|
+0.15 / +5.66%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.52
|
294,840
|
|
|
1/8/2020
|
-0.19 / -6.69%
|
2.77
|
2.83
|
2.65
|
2.65
|
2.69
|
2.38
|
639,050
|
|
|
1/7/2020
|
0.00 / 0.00%
|
2.81
|
2.94
|
2.72
|
2.84
|
2.84
|
2.55
|
297,730
|
|
|
1/6/2020
|
-0.16 / -5.33%
|
3.00
|
3.00
|
2.84
|
2.84
|
2.88
|
2.55
|
324,820
|
|
|
1/3/2020
|
+0.03 / +1.01%
|
2.97
|
3.00
|
2.83
|
3.00
|
2.94
|
2.70
|
951,100
|
|
|
1/2/2020
|
-0.11 / -3.57%
|
3.01
|
3.07
|
2.94
|
2.97
|
2.99
|
2.67
|
344,810
|
|
|
12/31/2019
|
+0.20 / +6.94%
|
2.86
|
3.08
|
2.80
|
3.08
|
2.94
|
2.77
|
238,140
|
|
|
12/30/2019
|
0.00 / 0.00%
|
2.88
|
2.89
|
2.68
|
2.88
|
2.78
|
2.59
|
865,320
|
|
|
12/27/2019
|
-0.17 / -5.57%
|
2.99
|
3.05
|
2.84
|
2.88
|
2.86
|
2.59
|
1,765,260
|
|
|
12/26/2019
|
-0.11 / -3.48%
|
3.16
|
3.16
|
2.96
|
3.05
|
3.05
|
2.74
|
800,810
|
|
|
12/25/2019
|
0.00 / 0.00%
|
3.10
|
3.23
|
3.05
|
3.16
|
3.17
|
2.84
|
1,491,710
|
|
|
12/24/2019
|
-0.02 / -0.63%
|
3.20
|
3.25
|
3.14
|
3.16
|
3.19
|
2.84
|
1,448,340
|
|
|
12/23/2019
|
+0.20 / +6.71%
|
2.98
|
3.18
|
2.98
|
3.18
|
3.17
|
2.86
|
1,213,540
|
|
|
12/20/2019
|
+0.19 / +6.81%
|
2.74
|
2.98
|
2.74
|
2.98
|
2.91
|
2.68
|
1,247,940
|
|
|
12/19/2019
|
-0.17 / -5.74%
|
2.83
|
2.90
|
2.76
|
2.79
|
2.80
|
2.51
|
1,498,180
|
|
|
12/18/2019
|
-0.22 / -6.92%
|
3.11
|
3.20
|
2.96
|
2.96
|
3.01
|
2.66
|
2,218,380
|
|
|
12/17/2019
|
-0.08 / -2.45%
|
3.30
|
3.42
|
3.05
|
3.18
|
3.27
|
2.86
|
2,782,290
|
|
|
12/16/2019
|
+0.13 / +4.15%
|
3.10
|
3.34
|
3.10
|
3.26
|
3.23
|
2.93
|
1,838,780
|
|
|
12/13/2019
|
+0.04 / +1.29%
|
3.10
|
3.25
|
3.10
|
3.13
|
3.17
|
2.81
|
1,469,380
|
|
|
12/12/2019
|
-0.11 / -3.44%
|
3.14
|
3.23
|
3.08
|
3.09
|
3.13
|
2.78
|
1,533,160
|
|
|
12/11/2019
|
+0.05 / +1.59%
|
3.19
|
3.33
|
3.03
|
3.20
|
3.18
|
2.88
|
1,456,640
|
|
|
12/10/2019
|
+0.20 / +6.78%
|
2.95
|
3.15
|
2.95
|
3.15
|
3.09
|
2.83
|
1,774,670
|
|
|
12/9/2019
|
+0.19 / +6.88%
|
2.85
|
2.95
|
2.79
|
2.95
|
2.93
|
2.65
|
2,229,640
|
|
|
12/6/2019
|
+0.18 / +6.98%
|
2.58
|
2.76
|
2.58
|
2.76
|
2.72
|
2.48
|
2,301,530
|
|
|
12/5/2019
|
0.00 / 0.00%
|
2.58
|
2.75
|
2.41
|
2.58
|
2.64
|
2.32
|
1,416,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|