|
|
Closing price on 12/6/2019
|
|
| Open |
2.58 |
| High |
2.76 |
| Low |
2.58 |
| Volume |
2,301,530 |
| Split-adjusted Price |
2.48 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|