|
|
Closing price on 11/19/2019
|
|
| Open |
3.46 |
| High |
3.71 |
| Low |
3.46 |
| Volume |
6,332,530 |
| Split-adjusted Price |
3.15 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2019
|
-0.21 / -5.66%
|
3.46
|
3.71
|
3.46
|
3.50
|
3.48
|
3.15
|
6,332,530
|
|
|
11/18/2019
|
-0.27 / -6.78%
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
3.33
|
341,120
|
|
|
11/15/2019
|
-0.29 / -6.79%
|
4.15
|
4.27
|
3.98
|
3.98
|
4.02
|
3.58
|
2,643,260
|
|
|
11/14/2019
|
+0.23 / +5.69%
|
4.04
|
4.32
|
4.04
|
4.27
|
4.25
|
3.84
|
4,303,370
|
|
|
11/13/2019
|
+0.26 / +6.88%
|
3.89
|
4.04
|
3.80
|
4.04
|
4.00
|
3.63
|
5,947,820
|
|
|
11/12/2019
|
+0.24 / +6.78%
|
3.54
|
3.78
|
3.50
|
3.78
|
3.73
|
3.40
|
3,933,240
|
|
|
11/11/2019
|
+0.01 / +0.28%
|
3.54
|
3.55
|
3.43
|
3.54
|
3.52
|
3.18
|
1,849,760
|
|
|
11/8/2019
|
+0.13 / +3.82%
|
3.40
|
3.54
|
3.40
|
3.53
|
3.49
|
3.17
|
2,942,060
|
|
|
11/7/2019
|
+0.06 / +1.80%
|
3.44
|
3.48
|
3.40
|
3.40
|
3.43
|
3.06
|
1,542,180
|
|
|
11/6/2019
|
+0.16 / +5.03%
|
3.15
|
3.34
|
3.15
|
3.34
|
3.24
|
3.00
|
2,063,420
|
|
|
11/5/2019
|
-0.12 / -3.64%
|
3.29
|
3.35
|
3.15
|
3.18
|
3.25
|
2.86
|
1,045,890
|
|
|
11/4/2019
|
-0.04 / -1.20%
|
3.38
|
3.46
|
3.28
|
3.30
|
3.35
|
2.97
|
1,597,800
|
|
|
11/1/2019
|
+0.20 / +6.37%
|
3.14
|
3.35
|
2.93
|
3.34
|
3.15
|
3.00
|
3,269,100
|
|
|
10/31/2019
|
+0.01 / +0.32%
|
3.13
|
3.27
|
3.13
|
3.14
|
3.19
|
2.82
|
1,608,790
|
|
|
10/30/2019
|
+0.04 / +1.29%
|
3.10
|
3.29
|
3.09
|
3.13
|
3.21
|
2.81
|
1,296,160
|
|
|
10/29/2019
|
+0.20 / +6.92%
|
2.89
|
3.09
|
2.89
|
3.09
|
3.04
|
2.78
|
1,516,100
|
|
|
10/28/2019
|
+0.02 / +0.70%
|
2.85
|
3.04
|
2.85
|
2.89
|
2.96
|
2.60
|
1,666,020
|
|
|
10/25/2019
|
-0.05 / -1.71%
|
2.93
|
2.93
|
2.85
|
2.87
|
2.87
|
2.58
|
452,320
|
|
|
10/24/2019
|
-0.03 / -1.02%
|
2.97
|
3.03
|
2.88
|
2.92
|
2.96
|
2.62
|
1,156,840
|
|
|
10/23/2019
|
+0.15 / +5.36%
|
2.80
|
2.97
|
2.80
|
2.95
|
2.92
|
2.65
|
1,131,260
|
|
|
10/22/2019
|
+0.18 / +6.87%
|
2.63
|
2.80
|
2.62
|
2.80
|
2.71
|
2.52
|
1,215,360
|
|
|
10/21/2019
|
-0.05 / -1.87%
|
2.70
|
2.75
|
2.62
|
2.62
|
2.64
|
2.35
|
497,060
|
|
|
10/18/2019
|
+0.04 / +1.52%
|
2.65
|
2.80
|
2.59
|
2.67
|
2.67
|
2.40
|
696,890
|
|
|
10/17/2019
|
-0.15 / -5.40%
|
2.80
|
2.80
|
2.63
|
2.63
|
2.69
|
2.36
|
727,640
|
|
|
10/16/2019
|
+0.03 / +1.09%
|
2.75
|
2.79
|
2.74
|
2.78
|
2.76
|
2.50
|
538,010
|
|
|
10/15/2019
|
0.00 / 0.00%
|
2.75
|
2.94
|
2.71
|
2.75
|
2.79
|
2.47
|
973,080
|
|
|
10/14/2019
|
0.00 / 0.00%
|
2.75
|
2.80
|
2.71
|
2.75
|
2.74
|
2.47
|
846,830
|
|
|
10/11/2019
|
-0.05 / -1.79%
|
2.78
|
2.80
|
2.70
|
2.75
|
2.75
|
2.47
|
954,210
|
|
|
10/10/2019
|
+0.10 / +3.70%
|
2.70
|
2.85
|
2.70
|
2.80
|
2.77
|
2.52
|
674,350
|
|
|
10/9/2019
|
-0.07 / -2.53%
|
2.84
|
2.84
|
2.69
|
2.70
|
2.74
|
2.43
|
1,047,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|