|
|
Closing price on 3/5/2025
|
|
| Open |
2.63 |
| High |
2.63 |
| Low |
2.59 |
| Volume |
151,700 |
| Split-adjusted Price |
2.61 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
-0.02 / -0.76%
|
2.63
|
2.63
|
2.59
|
2.61
|
2.61
|
2.61
|
151,700
|
|
|
3/4/2025
|
0.00 / 0.00%
|
2.63
|
2.65
|
2.55
|
2.63
|
2.60
|
2.63
|
451,600
|
|
|
3/3/2025
|
-0.05 / -1.87%
|
2.69
|
2.69
|
2.63
|
2.63
|
2.65
|
2.63
|
221,300
|
|
|
2/28/2025
|
+0.01 / +0.37%
|
2.64
|
2.69
|
2.63
|
2.68
|
2.67
|
2.68
|
380,000
|
|
|
2/27/2025
|
+0.05 / +1.91%
|
2.62
|
2.68
|
2.62
|
2.67
|
2.65
|
2.67
|
410,900
|
|
|
2/26/2025
|
+0.01 / +0.38%
|
2.61
|
2.62
|
2.57
|
2.62
|
2.60
|
2.62
|
326,800
|
|
|
2/25/2025
|
0.00 / 0.00%
|
2.61
|
2.64
|
2.59
|
2.61
|
2.61
|
2.61
|
399,000
|
|
|
2/24/2025
|
-0.02 / -0.76%
|
2.64
|
2.64
|
2.61
|
2.61
|
2.62
|
2.61
|
256,200
|
|
|
2/21/2025
|
-0.03 / -1.13%
|
2.66
|
2.70
|
2.62
|
2.63
|
2.65
|
2.63
|
303,200
|
|
|
2/20/2025
|
-0.01 / -0.37%
|
2.67
|
2.69
|
2.65
|
2.66
|
2.67
|
2.66
|
305,100
|
|
|
2/19/2025
|
+0.03 / +1.14%
|
2.64
|
2.68
|
2.63
|
2.67
|
2.65
|
2.67
|
605,200
|
|
|
2/18/2025
|
0.00 / 0.00%
|
2.66
|
2.70
|
2.63
|
2.64
|
2.67
|
2.64
|
347,500
|
|
|
2/17/2025
|
+0.05 / +1.93%
|
2.59
|
2.65
|
2.59
|
2.64
|
2.61
|
2.64
|
293,300
|
|
|
2/14/2025
|
-0.01 / -0.38%
|
2.61
|
2.67
|
2.57
|
2.59
|
2.60
|
2.59
|
380,700
|
|
|
2/13/2025
|
-0.03 / -1.14%
|
2.68
|
2.68
|
2.58
|
2.60
|
2.62
|
2.60
|
202,400
|
|
|
2/12/2025
|
-0.07 / -2.59%
|
2.72
|
2.74
|
2.63
|
2.63
|
2.70
|
2.63
|
377,300
|
|
|
2/11/2025
|
+0.10 / +3.85%
|
2.60
|
2.72
|
2.60
|
2.70
|
2.68
|
2.70
|
542,400
|
|
|
2/10/2025
|
+0.07 / +2.77%
|
2.54
|
2.62
|
2.53
|
2.60
|
2.59
|
2.60
|
961,000
|
|
|
2/7/2025
|
-0.01 / -0.39%
|
2.54
|
2.56
|
2.50
|
2.53
|
2.52
|
2.53
|
300,000
|
|
|
2/6/2025
|
+0.08 / +3.25%
|
2.46
|
2.55
|
2.46
|
2.54
|
2.50
|
2.54
|
371,600
|
|
|
2/5/2025
|
0.00 / 0.00%
|
2.46
|
2.47
|
2.44
|
2.46
|
2.46
|
2.46
|
238,900
|
|
|
2/4/2025
|
+0.02 / +0.82%
|
2.44
|
2.46
|
2.43
|
2.46
|
2.44
|
2.46
|
163,600
|
|
|
2/3/2025
|
+0.02 / +0.83%
|
2.45
|
2.45
|
2.42
|
2.44
|
2.43
|
2.44
|
174,500
|
|
|
1/24/2025
|
+0.08 / +3.42%
|
2.38
|
2.45
|
2.38
|
2.42
|
2.41
|
2.42
|
567,800
|
|
|
1/23/2025
|
+0.01 / +0.43%
|
2.33
|
2.35
|
2.33
|
2.34
|
2.34
|
2.34
|
94,600
|
|
|
1/22/2025
|
-0.01 / -0.43%
|
2.35
|
2.35
|
2.33
|
2.33
|
2.34
|
2.33
|
173,200
|
|
|
1/21/2025
|
0.00 / 0.00%
|
2.34
|
2.37
|
2.32
|
2.34
|
2.33
|
2.34
|
195,500
|
|
|
1/20/2025
|
-0.01 / -0.43%
|
2.34
|
2.37
|
2.33
|
2.34
|
2.35
|
2.34
|
103,300
|
|
|
1/17/2025
|
+0.01 / +0.43%
|
2.34
|
2.35
|
2.32
|
2.35
|
2.34
|
2.35
|
196,000
|
|
|
1/16/2025
|
0.00 / 0.00%
|
2.35
|
2.37
|
2.32
|
2.34
|
2.34
|
2.34
|
82,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|