|
Closing price on 10/4/2019
|
|
| Open |
2.39 |
| High |
2.56 |
| Low |
2.39 |
| Volume |
718,460 |
| Split-adjusted Price |
2.24 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2019
|
+0.09 / +3.75%
|
2.39
|
2.56
|
2.39
|
2.49
|
2.54
|
2.24
|
718,460
|
|
|
10/3/2019
|
-0.03 / -1.23%
|
2.43
|
2.45
|
2.35
|
2.40
|
2.42
|
2.16
|
112,810
|
|
|
10/2/2019
|
-0.04 / -1.62%
|
2.58
|
2.58
|
2.42
|
2.43
|
2.50
|
2.18
|
270,890
|
|
|
10/1/2019
|
+0.16 / +6.93%
|
2.33
|
2.47
|
2.27
|
2.47
|
2.42
|
2.22
|
1,533,660
|
|
|
9/30/2019
|
+0.02 / +0.87%
|
2.31
|
2.38
|
2.18
|
2.31
|
2.33
|
2.08
|
341,610
|
|
|
9/27/2019
|
+0.07 / +3.15%
|
2.17
|
2.30
|
2.08
|
2.29
|
2.16
|
2.06
|
301,660
|
|
|
9/26/2019
|
-0.08 / -3.48%
|
2.30
|
2.30
|
2.22
|
2.22
|
2.26
|
2.00
|
205,820
|
|
|
9/25/2019
|
+0.01 / +0.44%
|
2.25
|
2.31
|
2.20
|
2.30
|
2.26
|
2.07
|
162,820
|
|
|
9/24/2019
|
+0.04 / +1.78%
|
2.30
|
2.30
|
2.21
|
2.29
|
2.28
|
2.06
|
142,100
|
|
|
9/23/2019
|
+0.09 / +4.17%
|
2.24
|
2.29
|
2.16
|
2.25
|
2.24
|
2.02
|
148,100
|
|
|
9/20/2019
|
-0.03 / -1.37%
|
2.05
|
2.25
|
2.05
|
2.16
|
2.10
|
1.94
|
208,790
|
|
|
9/19/2019
|
-0.16 / -6.81%
|
2.33
|
2.33
|
2.19
|
2.19
|
2.23
|
1.97
|
318,890
|
|
|
9/18/2019
|
+0.01 / +0.43%
|
2.34
|
2.38
|
2.22
|
2.35
|
2.30
|
2.11
|
215,840
|
|
|
9/17/2019
|
+0.06 / +2.63%
|
2.40
|
2.40
|
2.30
|
2.34
|
2.37
|
2.10
|
1,082,060
|
|
|
9/16/2019
|
+0.14 / +6.54%
|
2.18
|
2.28
|
2.13
|
2.28
|
2.23
|
2.05
|
1,116,210
|
|
|
9/13/2019
|
+0.06 / +2.88%
|
2.14
|
2.17
|
2.06
|
2.14
|
2.12
|
1.92
|
235,920
|
|
|
9/12/2019
|
+0.13 / +6.67%
|
1.98
|
2.08
|
1.96
|
2.08
|
2.02
|
1.87
|
1,005,950
|
|
|
9/11/2019
|
+0.05 / +2.63%
|
1.82
|
1.95
|
1.82
|
1.95
|
1.93
|
1.75
|
734,370
|
|
|
9/10/2019
|
0.00 / 0.00%
|
1.93
|
1.93
|
1.83
|
1.90
|
1.90
|
1.71
|
640,730
|
|
|
9/9/2019
|
+0.12 / +6.74%
|
1.80
|
1.90
|
1.75
|
1.90
|
1.89
|
1.71
|
1,948,330
|
|
|
9/6/2019
|
-0.12 / -6.32%
|
1.90
|
1.90
|
1.77
|
1.78
|
1.80
|
1.60
|
628,740
|
|
|
9/5/2019
|
+0.02 / +1.06%
|
1.87
|
1.90
|
1.85
|
1.90
|
1.88
|
1.71
|
121,400
|
|
|
9/4/2019
|
+0.11 / +6.21%
|
1.88
|
1.88
|
1.70
|
1.88
|
1.86
|
1.69
|
129,800
|
|
|
9/3/2019
|
-0.10 / -5.35%
|
1.87
|
1.88
|
1.74
|
1.77
|
1.82
|
1.59
|
107,450
|
|
|
8/30/2019
|
0.00 / 0.00%
|
1.89
|
1.89
|
1.85
|
1.87
|
1.86
|
1.68
|
105,110
|
|
|
8/29/2019
|
+0.02 / +1.08%
|
1.85
|
1.90
|
1.84
|
1.87
|
1.85
|
1.68
|
159,370
|
|
|
8/28/2019
|
-0.03 / -1.60%
|
1.94
|
1.94
|
1.82
|
1.85
|
1.84
|
1.66
|
132,000
|
|
|
8/27/2019
|
+0.06 / +3.30%
|
1.82
|
1.88
|
1.78
|
1.88
|
1.85
|
1.69
|
175,510
|
|
|
8/26/2019
|
+0.01 / +0.55%
|
1.80
|
1.83
|
1.80
|
1.82
|
1.82
|
1.64
|
175,170
|
|
|
8/23/2019
|
+0.01 / +0.56%
|
1.80
|
1.81
|
1.79
|
1.81
|
1.80
|
1.63
|
50,490
|
|
|