|
|
Closing price on 3/21/2023
|
|
| Open |
3.50 |
| High |
3.56 |
| Low |
3.45 |
| Volume |
558,100 |
| Split-adjusted Price |
3.52 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2023
|
+0.06 / +1.73%
|
3.50
|
3.56
|
3.45
|
3.52
|
3.50
|
3.52
|
558,100
|
|
|
3/20/2023
|
-0.11 / -3.08%
|
3.55
|
3.59
|
3.45
|
3.46
|
3.50
|
3.46
|
1,017,500
|
|
|
3/17/2023
|
-0.02 / -0.56%
|
3.67
|
3.67
|
3.57
|
3.57
|
3.59
|
3.57
|
434,000
|
|
|
3/16/2023
|
-0.08 / -2.18%
|
3.66
|
3.67
|
3.58
|
3.59
|
3.60
|
3.59
|
640,300
|
|
|
3/15/2023
|
+0.09 / +2.51%
|
3.69
|
3.70
|
3.61
|
3.67
|
3.66
|
3.67
|
487,200
|
|
|
3/14/2023
|
-0.15 / -4.02%
|
3.71
|
3.77
|
3.56
|
3.58
|
3.63
|
3.58
|
1,222,800
|
|
|
3/13/2023
|
-0.06 / -1.58%
|
3.75
|
3.78
|
3.68
|
3.73
|
3.73
|
3.73
|
1,340,500
|
|
|
3/10/2023
|
-0.01 / -0.26%
|
3.75
|
3.80
|
3.70
|
3.79
|
3.75
|
3.79
|
678,300
|
|
|
3/9/2023
|
+0.10 / +2.70%
|
3.73
|
3.85
|
3.70
|
3.80
|
3.79
|
3.80
|
1,609,300
|
|
|
3/8/2023
|
+0.02 / +0.54%
|
3.65
|
3.70
|
3.60
|
3.70
|
3.64
|
3.70
|
1,087,000
|
|
|
3/7/2023
|
-0.07 / -1.87%
|
3.79
|
3.79
|
3.68
|
3.68
|
3.72
|
3.68
|
578,000
|
|
|
3/6/2023
|
+0.12 / +3.31%
|
3.65
|
3.88
|
3.65
|
3.75
|
3.79
|
3.75
|
1,565,400
|
|
|
3/3/2023
|
-0.06 / -1.63%
|
3.75
|
3.75
|
3.61
|
3.63
|
3.68
|
3.63
|
634,900
|
|
|
3/2/2023
|
-0.09 / -2.38%
|
3.79
|
3.87
|
3.69
|
3.69
|
3.78
|
3.69
|
864,400
|
|
|
3/1/2023
|
+0.05 / +1.34%
|
3.68
|
3.80
|
3.60
|
3.78
|
3.72
|
3.78
|
788,800
|
|
|
2/28/2023
|
+0.09 / +2.47%
|
3.64
|
3.82
|
3.64
|
3.73
|
3.75
|
3.73
|
1,144,800
|
|
|
2/27/2023
|
+0.04 / +1.11%
|
3.60
|
3.65
|
3.55
|
3.64
|
3.59
|
3.64
|
831,100
|
|
|
2/24/2023
|
-0.18 / -4.76%
|
3.80
|
3.85
|
3.60
|
3.60
|
3.75
|
3.60
|
727,000
|
|
|
2/23/2023
|
-0.02 / -0.53%
|
3.75
|
3.80
|
3.64
|
3.78
|
3.70
|
3.78
|
744,200
|
|
|
2/22/2023
|
-0.05 / -1.30%
|
3.78
|
3.88
|
3.66
|
3.80
|
3.78
|
3.80
|
1,916,900
|
|
|
2/21/2023
|
0.00 / 0.00%
|
3.94
|
4.07
|
3.84
|
3.85
|
3.94
|
3.85
|
2,581,600
|
|
|
2/20/2023
|
+0.25 / +6.94%
|
3.64
|
3.85
|
3.64
|
3.85
|
3.77
|
3.85
|
2,200,700
|
|
|
2/17/2023
|
-0.04 / -1.10%
|
3.65
|
3.67
|
3.57
|
3.60
|
3.62
|
3.60
|
549,000
|
|
|
2/16/2023
|
+0.04 / +1.11%
|
3.61
|
3.67
|
3.58
|
3.64
|
3.63
|
3.64
|
868,500
|
|
|
2/15/2023
|
+0.11 / +3.15%
|
3.50
|
3.70
|
3.47
|
3.60
|
3.60
|
3.60
|
794,800
|
|
|
2/14/2023
|
+0.03 / +0.87%
|
3.47
|
3.53
|
3.40
|
3.49
|
3.47
|
3.49
|
614,500
|
|
|
2/13/2023
|
-0.26 / -6.99%
|
3.72
|
3.83
|
3.46
|
3.46
|
3.56
|
3.46
|
1,762,200
|
|
|
2/10/2023
|
-0.28 / -7.00%
|
4.00
|
4.11
|
3.72
|
3.72
|
3.88
|
3.72
|
2,140,300
|
|
|
2/9/2023
|
+0.26 / +6.95%
|
3.90
|
4.00
|
3.75
|
4.00
|
3.96
|
4.00
|
3,934,000
|
|
|
2/8/2023
|
+0.24 / +6.86%
|
3.51
|
3.74
|
3.48
|
3.74
|
3.73
|
3.74
|
2,708,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|