|
|
Closing price on 12/31/2019
|
|
| Open |
2.86 |
| High |
3.08 |
| Low |
2.80 |
| Volume |
238,140 |
| Split-adjusted Price |
2.77 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/4/2019
|
-0.07 / -2.64%
|
2.56
|
2.65
|
2.49
|
2.58
|
2.54
|
2.32
|
726,370
|
|
|
12/3/2019
|
+0.10 / +3.92%
|
2.52
|
2.72
|
2.39
|
2.65
|
2.58
|
2.38
|
1,364,540
|
|
|
12/2/2019
|
-0.19 / -6.93%
|
2.56
|
2.68
|
2.55
|
2.55
|
2.57
|
2.29
|
2,827,310
|
|
|
11/29/2019
|
-0.07 / -2.49%
|
2.95
|
3.00
|
2.69
|
2.74
|
2.90
|
2.46
|
2,636,560
|
|
|
11/28/2019
|
+0.18 / +6.84%
|
2.75
|
2.81
|
2.69
|
2.81
|
2.78
|
2.53
|
634,050
|
|
|
11/27/2019
|
+0.17 / +6.91%
|
2.29
|
2.63
|
2.29
|
2.63
|
2.45
|
2.36
|
3,949,190
|
|
|
11/26/2019
|
-0.18 / -6.82%
|
2.46
|
2.46
|
2.46
|
2.46
|
2.46
|
2.21
|
347,320
|
|
|
11/25/2019
|
-0.19 / -6.71%
|
2.64
|
2.64
|
2.64
|
2.64
|
2.64
|
2.37
|
357,180
|
|
|
11/22/2019
|
-0.21 / -6.91%
|
2.83
|
2.83
|
2.83
|
2.83
|
2.83
|
2.54
|
571,070
|
|
|
11/21/2019
|
-0.22 / -6.75%
|
3.04
|
3.04
|
3.04
|
3.04
|
3.04
|
2.73
|
554,540
|
|
|
11/20/2019
|
-0.24 / -6.86%
|
3.50
|
3.55
|
3.26
|
3.26
|
3.29
|
2.93
|
1,608,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|