|
|
Closing price on 4/8/2022
|
|
| Open |
18.00 |
| High |
18.80 |
| Low |
17.95 |
| Volume |
11,416,400 |
| Split-adjusted Price |
18.75 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2022
|
+0.80 / +4.46%
|
18.00
|
18.80
|
17.95
|
18.75
|
18.54
|
18.75
|
11,416,400
|
|
|
4/7/2022
|
+1.15 / +6.85%
|
16.85
|
17.95
|
16.80
|
17.95
|
17.50
|
17.95
|
12,310,600
|
|
|
4/6/2022
|
-0.20 / -1.18%
|
16.70
|
17.00
|
16.50
|
16.80
|
16.68
|
16.80
|
3,419,900
|
|
|
4/5/2022
|
-0.05 / -0.29%
|
17.05
|
17.20
|
16.65
|
17.00
|
16.94
|
17.00
|
4,139,400
|
|
|
4/4/2022
|
+0.05 / +0.29%
|
17.05
|
17.25
|
16.80
|
17.05
|
16.96
|
17.05
|
4,329,400
|
|
|
4/1/2022
|
+0.30 / +1.80%
|
16.20
|
17.20
|
16.05
|
17.00
|
16.64
|
17.00
|
4,251,800
|
|
|
3/31/2022
|
-0.75 / -4.30%
|
17.25
|
17.50
|
16.60
|
16.70
|
17.05
|
16.70
|
2,689,300
|
|
|
3/30/2022
|
+0.20 / +1.16%
|
17.25
|
17.65
|
16.50
|
17.45
|
17.25
|
17.45
|
17,055,900
|
|
|
3/29/2022
|
+1.10 / +6.81%
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
3,111,500
|
|
|
3/28/2022
|
+1.05 / +6.95%
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
2,145,900
|
|
|
3/25/2022
|
+0.15 / +0.90%
|
16.65
|
17.45
|
16.65
|
16.80
|
17.00
|
15.10
|
12,055,300
|
|
|
3/24/2022
|
-0.45 / -2.63%
|
17.00
|
17.20
|
16.65
|
16.65
|
16.87
|
14.97
|
8,789,100
|
|
|
3/23/2022
|
-0.50 / -2.84%
|
17.55
|
17.60
|
17.00
|
17.10
|
17.28
|
15.37
|
8,322,300
|
|
|
3/22/2022
|
+0.20 / +1.15%
|
17.50
|
17.85
|
17.45
|
17.60
|
17.60
|
15.82
|
5,186,300
|
|
|
3/21/2022
|
+0.55 / +3.26%
|
16.75
|
17.40
|
16.75
|
17.40
|
17.11
|
15.64
|
5,553,600
|
|
|
3/18/2022
|
-0.15 / -0.88%
|
17.00
|
17.30
|
16.85
|
16.85
|
17.03
|
15.14
|
4,688,300
|
|
|
3/17/2022
|
-0.45 / -2.58%
|
17.55
|
17.65
|
17.00
|
17.00
|
17.29
|
15.28
|
4,244,200
|
|
|
3/16/2022
|
+0.20 / +1.16%
|
17.00
|
18.00
|
16.55
|
17.45
|
17.36
|
15.68
|
5,187,200
|
|
|
3/15/2022
|
-1.25 / -6.76%
|
18.65
|
18.80
|
17.25
|
17.25
|
17.46
|
15.50
|
14,770,600
|
|
|
3/14/2022
|
-1.10 / -5.61%
|
18.70
|
19.05
|
18.25
|
18.50
|
18.41
|
16.63
|
6,342,300
|
|
|
3/11/2022
|
-1.45 / -6.89%
|
20.80
|
21.00
|
19.60
|
19.60
|
19.93
|
17.62
|
11,969,000
|
|
|
3/10/2022
|
0.00 / 0.00%
|
19.60
|
21.05
|
19.60
|
21.05
|
19.94
|
18.92
|
9,667,900
|
|
|
3/9/2022
|
-1.55 / -6.86%
|
22.20
|
22.80
|
21.05
|
21.05
|
21.36
|
18.92
|
21,868,300
|
|
|
3/8/2022
|
-0.45 / -1.95%
|
22.75
|
23.10
|
22.50
|
22.60
|
22.65
|
20.31
|
6,979,600
|
|
|
3/7/2022
|
+0.35 / +1.54%
|
22.25
|
23.20
|
22.00
|
23.05
|
22.60
|
20.72
|
17,837,300
|
|
|
3/4/2022
|
-0.40 / -1.73%
|
23.25
|
23.25
|
22.10
|
22.70
|
22.51
|
20.40
|
10,443,400
|
|
|
3/3/2022
|
+1.10 / +5.00%
|
21.50
|
23.10
|
21.50
|
23.10
|
21.98
|
20.76
|
12,918,700
|
|
|
3/2/2022
|
+0.90 / +4.27%
|
21.50
|
22.00
|
20.45
|
22.00
|
21.03
|
19.77
|
13,810,400
|
|
|
3/1/2022
|
+1.35 / +6.84%
|
20.80
|
21.10
|
20.40
|
21.10
|
20.86
|
18.96
|
11,994,100
|
|
|
2/28/2022
|
+1.25 / +6.76%
|
18.50
|
19.75
|
18.25
|
19.75
|
19.24
|
17.75
|
11,124,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|