|
|
Closing price on 2/2/2023
|
|
| Open |
3.60 |
| High |
3.65 |
| Low |
3.40 |
| Volume |
761,600 |
| Split-adjusted Price |
3.40 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2023
|
-0.20 / -5.56%
|
3.60
|
3.65
|
3.40
|
3.40
|
3.51
|
3.40
|
761,600
|
|
|
2/1/2023
|
-0.16 / -4.26%
|
3.82
|
3.90
|
3.60
|
3.60
|
3.76
|
3.60
|
1,101,200
|
|
|
1/31/2023
|
-0.12 / -3.09%
|
3.83
|
3.86
|
3.70
|
3.76
|
3.75
|
3.76
|
1,437,100
|
|
|
1/30/2023
|
+0.16 / +4.30%
|
3.78
|
3.95
|
3.70
|
3.88
|
3.83
|
3.88
|
1,311,300
|
|
|
1/27/2023
|
+0.15 / +4.20%
|
3.76
|
3.80
|
3.63
|
3.72
|
3.73
|
3.72
|
1,206,300
|
|
|
1/19/2023
|
+0.07 / +2.00%
|
3.52
|
3.60
|
3.50
|
3.57
|
3.56
|
3.57
|
580,800
|
|
|
1/18/2023
|
+0.10 / +2.94%
|
3.40
|
3.56
|
3.40
|
3.50
|
3.48
|
3.50
|
863,500
|
|
|
1/17/2023
|
+0.08 / +2.41%
|
3.32
|
3.40
|
3.32
|
3.40
|
3.36
|
3.40
|
879,600
|
|
|
1/16/2023
|
-0.05 / -1.48%
|
3.40
|
3.43
|
3.31
|
3.32
|
3.36
|
3.32
|
317,000
|
|
|
1/13/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.36
|
3.37
|
3.40
|
3.37
|
570,100
|
|
|
1/12/2023
|
-0.01 / -0.30%
|
3.45
|
3.53
|
3.35
|
3.37
|
3.39
|
3.37
|
2,042,100
|
|
|
1/11/2023
|
0.00 / 0.00%
|
3.41
|
3.48
|
3.37
|
3.38
|
3.41
|
3.38
|
589,500
|
|
|
1/10/2023
|
0.00 / 0.00%
|
3.38
|
3.48
|
3.28
|
3.38
|
3.34
|
3.38
|
520,600
|
|
|
1/9/2023
|
-0.03 / -0.88%
|
3.45
|
3.60
|
3.35
|
3.38
|
3.45
|
3.38
|
858,000
|
|
|
1/6/2023
|
-0.10 / -2.85%
|
3.51
|
3.55
|
3.40
|
3.41
|
3.46
|
3.41
|
1,053,000
|
|
|
1/5/2023
|
+0.09 / +2.63%
|
3.48
|
3.60
|
3.30
|
3.51
|
3.50
|
3.51
|
1,577,300
|
|
|
1/4/2023
|
+0.04 / +1.18%
|
3.43
|
3.55
|
3.38
|
3.42
|
3.47
|
3.42
|
864,100
|
|
|
1/3/2023
|
+0.22 / +6.96%
|
3.17
|
3.38
|
3.17
|
3.38
|
3.35
|
3.38
|
855,000
|
|
|
12/30/2022
|
-0.19 / -5.67%
|
3.33
|
3.40
|
3.16
|
3.16
|
3.29
|
3.16
|
667,100
|
|
|
12/29/2022
|
0.00 / 0.00%
|
3.39
|
3.43
|
3.30
|
3.35
|
3.35
|
3.35
|
569,500
|
|
|
12/28/2022
|
+0.10 / +3.08%
|
3.32
|
3.43
|
3.23
|
3.35
|
3.35
|
3.35
|
728,500
|
|
|
12/27/2022
|
+0.10 / +3.17%
|
3.18
|
3.30
|
3.10
|
3.25
|
3.19
|
3.25
|
1,035,600
|
|
|
12/26/2022
|
-0.23 / -6.80%
|
3.38
|
3.40
|
3.15
|
3.15
|
3.27
|
3.15
|
663,100
|
|
|
12/23/2022
|
-0.02 / -0.59%
|
3.30
|
3.40
|
3.30
|
3.38
|
3.36
|
3.38
|
651,600
|
|
|
12/22/2022
|
0.00 / 0.00%
|
3.40
|
3.48
|
3.22
|
3.40
|
3.35
|
3.40
|
961,100
|
|
|
12/21/2022
|
-0.25 / -6.85%
|
3.63
|
3.75
|
3.40
|
3.40
|
3.46
|
3.40
|
1,439,300
|
|
|
12/20/2022
|
-0.27 / -6.89%
|
3.99
|
3.99
|
3.65
|
3.65
|
3.70
|
3.65
|
1,947,700
|
|
|
12/19/2022
|
-0.08 / -2.00%
|
4.01
|
4.04
|
3.92
|
3.92
|
4.01
|
3.92
|
942,400
|
|
|
12/16/2022
|
+0.05 / +1.27%
|
3.90
|
4.06
|
3.71
|
4.00
|
3.94
|
4.00
|
2,517,800
|
|
|
12/15/2022
|
-0.05 / -1.25%
|
4.01
|
4.04
|
3.94
|
3.95
|
3.98
|
3.95
|
953,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|