|
|
Closing price on 10/9/2024
|
|
| Open |
2.75 |
| High |
2.88 |
| Low |
2.75 |
| Volume |
223,200 |
| Split-adjusted Price |
2.84 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2024
|
+0.03 / +1.07%
|
2.75
|
2.88
|
2.75
|
2.84
|
2.82
|
2.84
|
223,200
|
|
|
10/8/2024
|
-0.04 / -1.40%
|
2.85
|
2.86
|
2.77
|
2.81
|
2.82
|
2.81
|
194,900
|
|
|
10/7/2024
|
+0.09 / +3.26%
|
2.77
|
2.85
|
2.70
|
2.85
|
2.80
|
2.85
|
287,100
|
|
|
10/4/2024
|
-0.05 / -1.78%
|
2.84
|
2.84
|
2.70
|
2.76
|
2.76
|
2.76
|
266,800
|
|
|
10/3/2024
|
-0.06 / -2.09%
|
2.87
|
2.87
|
2.78
|
2.81
|
2.81
|
2.81
|
546,500
|
|
|
10/2/2024
|
+0.02 / +0.70%
|
2.90
|
2.90
|
2.83
|
2.87
|
2.85
|
2.87
|
100,000
|
|
|
10/1/2024
|
+0.01 / +0.35%
|
2.83
|
2.92
|
2.83
|
2.85
|
2.86
|
2.85
|
353,500
|
|
|
9/30/2024
|
-0.04 / -1.39%
|
2.80
|
2.94
|
2.80
|
2.84
|
2.85
|
2.84
|
248,300
|
|
|
9/27/2024
|
0.00 / 0.00%
|
2.87
|
3.00
|
2.86
|
2.88
|
2.90
|
2.88
|
321,700
|
|
|
9/26/2024
|
-0.06 / -2.04%
|
2.94
|
2.95
|
2.88
|
2.88
|
2.91
|
2.88
|
800,000
|
|
|
9/25/2024
|
-0.05 / -1.67%
|
2.97
|
3.03
|
2.94
|
2.94
|
2.97
|
2.94
|
844,300
|
|
|
9/24/2024
|
+0.05 / +1.70%
|
2.94
|
3.06
|
2.94
|
2.99
|
2.99
|
2.99
|
490,900
|
|
|
9/23/2024
|
+0.04 / +1.38%
|
2.90
|
2.98
|
2.90
|
2.94
|
2.94
|
2.94
|
588,100
|
|
|
9/20/2024
|
-0.10 / -3.33%
|
2.95
|
3.06
|
2.89
|
2.90
|
2.96
|
2.90
|
711,300
|
|
|
9/19/2024
|
+0.03 / +1.01%
|
3.17
|
3.17
|
2.99
|
3.00
|
3.08
|
3.00
|
1,470,500
|
|
|
9/18/2024
|
+0.19 / +6.83%
|
2.83
|
2.97
|
2.81
|
2.97
|
2.94
|
2.97
|
888,100
|
|
|
9/17/2024
|
+0.08 / +2.96%
|
2.70
|
2.80
|
2.70
|
2.78
|
2.76
|
2.78
|
766,100
|
|
|
9/16/2024
|
+0.03 / +1.12%
|
2.67
|
2.72
|
2.62
|
2.70
|
2.70
|
2.70
|
682,700
|
|
|
9/13/2024
|
-0.01 / -0.37%
|
2.70
|
2.70
|
2.62
|
2.67
|
2.66
|
2.67
|
195,500
|
|
|
9/12/2024
|
+0.01 / +0.37%
|
2.67
|
2.70
|
2.67
|
2.68
|
2.69
|
2.68
|
194,800
|
|
|
9/11/2024
|
-0.01 / -0.37%
|
2.65
|
2.71
|
2.64
|
2.67
|
2.67
|
2.67
|
267,200
|
|
|
9/10/2024
|
+0.04 / +1.52%
|
2.63
|
2.74
|
2.63
|
2.68
|
2.68
|
2.68
|
448,400
|
|
|
9/9/2024
|
+0.01 / +0.38%
|
2.65
|
2.66
|
2.63
|
2.64
|
2.65
|
2.64
|
321,300
|
|
|
9/6/2024
|
-0.02 / -0.75%
|
2.68
|
2.68
|
2.60
|
2.63
|
2.63
|
2.63
|
222,400
|
|
|
9/5/2024
|
-0.01 / -0.38%
|
2.67
|
2.69
|
2.60
|
2.65
|
2.64
|
2.65
|
337,600
|
|
|
9/4/2024
|
-0.03 / -1.12%
|
2.66
|
2.70
|
2.64
|
2.66
|
2.65
|
2.66
|
414,400
|
|
|
8/30/2024
|
0.00 / 0.00%
|
2.73
|
2.73
|
2.66
|
2.69
|
2.69
|
2.69
|
268,300
|
|
|
8/29/2024
|
-0.03 / -1.10%
|
2.74
|
2.74
|
2.69
|
2.69
|
2.70
|
2.69
|
112,700
|
|
|
8/28/2024
|
-0.01 / -0.37%
|
2.72
|
2.74
|
2.70
|
2.72
|
2.72
|
2.72
|
260,300
|
|
|
8/27/2024
|
-0.06 / -2.15%
|
2.80
|
2.80
|
2.73
|
2.73
|
2.76
|
2.73
|
206,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|