|
|
Closing price on 3/9/2021
|
|
| Open |
4.10 |
| High |
4.28 |
| Low |
4.00 |
| Volume |
1,569,200 |
| Split-adjusted Price |
3.63 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2021
|
-0.06 / -1.46%
|
4.10
|
4.28
|
4.00
|
4.04
|
4.17
|
3.63
|
1,569,200
|
|
|
3/8/2021
|
+0.09 / +2.24%
|
4.20
|
4.29
|
4.02
|
4.10
|
4.23
|
3.69
|
3,067,300
|
|
|
3/5/2021
|
+0.26 / +6.93%
|
3.73
|
4.01
|
3.62
|
4.01
|
3.90
|
3.60
|
2,315,300
|
|
|
3/4/2021
|
+0.01 / +0.27%
|
3.95
|
3.97
|
3.67
|
3.75
|
3.84
|
3.37
|
691,400
|
|
|
3/3/2021
|
+0.24 / +6.86%
|
3.50
|
3.74
|
3.46
|
3.74
|
3.50
|
3.36
|
1,676,600
|
|
|
3/2/2021
|
+0.02 / +0.57%
|
3.56
|
3.59
|
3.45
|
3.50
|
3.50
|
3.15
|
841,400
|
|
|
3/1/2021
|
-0.09 / -2.52%
|
3.57
|
3.64
|
3.48
|
3.48
|
3.59
|
3.13
|
584,900
|
|
|
2/26/2021
|
+0.01 / +0.28%
|
3.56
|
3.59
|
3.46
|
3.57
|
3.51
|
3.21
|
646,300
|
|
|
2/25/2021
|
-0.04 / -1.11%
|
3.65
|
3.67
|
3.55
|
3.56
|
3.60
|
3.20
|
262,000
|
|
|
2/24/2021
|
-0.09 / -2.44%
|
3.70
|
3.73
|
3.52
|
3.60
|
3.69
|
3.24
|
464,500
|
|
|
2/23/2021
|
-0.07 / -1.86%
|
3.76
|
3.76
|
3.60
|
3.69
|
3.65
|
3.32
|
953,600
|
|
|
2/22/2021
|
-0.02 / -0.53%
|
3.79
|
3.79
|
3.70
|
3.76
|
3.75
|
3.38
|
563,600
|
|
|
2/19/2021
|
-0.03 / -0.79%
|
3.75
|
3.87
|
3.74
|
3.78
|
3.80
|
3.40
|
268,700
|
|
|
2/18/2021
|
-0.04 / -1.04%
|
3.87
|
3.92
|
3.80
|
3.81
|
3.83
|
3.42
|
706,200
|
|
|
2/17/2021
|
+0.15 / +4.05%
|
3.79
|
3.85
|
3.68
|
3.85
|
3.75
|
3.46
|
995,800
|
|
|
2/9/2021
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.54
|
3.33
|
798,000
|
|
|
2/8/2021
|
-0.20 / -5.41%
|
3.70
|
3.74
|
3.46
|
3.50
|
3.55
|
3.15
|
917,100
|
|
|
2/5/2021
|
+0.07 / +1.93%
|
3.61
|
3.75
|
3.52
|
3.70
|
3.64
|
3.33
|
582,000
|
|
|
2/4/2021
|
+0.17 / +4.91%
|
3.46
|
3.68
|
3.45
|
3.63
|
3.61
|
3.26
|
1,379,000
|
|
|
2/3/2021
|
+0.07 / +2.06%
|
3.54
|
3.54
|
3.34
|
3.46
|
3.43
|
3.11
|
487,900
|
|
|
2/2/2021
|
+0.19 / +5.94%
|
3.21
|
3.39
|
3.15
|
3.39
|
3.28
|
3.05
|
620,700
|
|
|
2/1/2021
|
-0.13 / -3.90%
|
3.33
|
3.52
|
3.16
|
3.20
|
3.35
|
2.88
|
1,795,700
|
|
|
1/29/2021
|
-0.14 / -4.03%
|
3.23
|
3.49
|
3.23
|
3.33
|
3.31
|
2.99
|
1,600,800
|
|
|
1/28/2021
|
-0.26 / -6.97%
|
3.47
|
3.50
|
3.47
|
3.47
|
3.47
|
3.12
|
1,029,400
|
|
|
1/27/2021
|
-0.24 / -6.05%
|
3.81
|
3.97
|
3.70
|
3.73
|
3.77
|
3.35
|
1,772,400
|
|
|
1/26/2021
|
0.00 / 0.00%
|
3.90
|
4.03
|
3.71
|
3.97
|
3.84
|
3.57
|
1,698,900
|
|
|
1/25/2021
|
-0.29 / -6.81%
|
3.97
|
4.20
|
3.97
|
3.97
|
3.98
|
3.57
|
5,386,900
|
|
|
1/22/2021
|
-0.32 / -6.99%
|
4.58
|
4.60
|
4.26
|
4.26
|
4.35
|
3.83
|
2,565,700
|
|
|
1/21/2021
|
+0.18 / +4.09%
|
4.40
|
4.58
|
4.20
|
4.58
|
4.41
|
4.12
|
1,442,500
|
|
|
1/20/2021
|
-0.08 / -1.79%
|
4.48
|
4.55
|
4.17
|
4.40
|
4.28
|
3.95
|
2,127,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|