|
|
Closing price on 5/25/2021
|
|
| Open |
15.70 |
| High |
16.20 |
| Low |
15.40 |
| Volume |
5,745,700 |
| Split-adjusted Price |
14.29 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
+0.20 / +1.27%
|
15.70
|
16.20
|
15.40
|
15.90
|
15.74
|
14.29
|
5,745,700
|
|
|
5/24/2021
|
+0.60 / +3.97%
|
15.20
|
15.95
|
14.95
|
15.70
|
15.50
|
14.11
|
6,000,400
|
|
|
5/21/2021
|
0.00 / 0.00%
|
15.10
|
15.25
|
14.70
|
15.10
|
14.92
|
13.57
|
3,972,900
|
|
|
5/20/2021
|
+0.80 / +5.59%
|
14.15
|
15.30
|
14.00
|
15.10
|
14.50
|
13.57
|
8,595,700
|
|
|
5/19/2021
|
+0.05 / +0.35%
|
14.30
|
14.30
|
13.85
|
14.30
|
14.11
|
12.85
|
4,950,400
|
|
|
5/18/2021
|
+0.30 / +2.15%
|
13.95
|
14.65
|
13.70
|
14.25
|
13.70
|
12.81
|
6,593,800
|
|
|
5/17/2021
|
-0.25 / -1.76%
|
13.80
|
14.20
|
13.25
|
13.95
|
13.25
|
12.54
|
11,716,400
|
|
|
5/14/2021
|
-0.10 / -0.70%
|
14.25
|
14.80
|
14.05
|
14.20
|
14.39
|
12.76
|
7,991,300
|
|
|
5/13/2021
|
+0.90 / +6.72%
|
13.30
|
14.30
|
13.10
|
14.30
|
13.83
|
12.85
|
8,459,700
|
|
|
5/12/2021
|
+0.80 / +6.35%
|
12.60
|
13.45
|
12.45
|
13.40
|
13.04
|
12.04
|
7,457,200
|
|
|
5/11/2021
|
+0.80 / +6.78%
|
12.00
|
12.60
|
11.85
|
12.60
|
12.32
|
11.33
|
7,252,300
|
|
|
5/10/2021
|
+0.50 / +4.42%
|
11.30
|
11.85
|
10.95
|
11.80
|
11.35
|
10.61
|
7,828,700
|
|
|
5/7/2021
|
-0.20 / -1.74%
|
11.20
|
11.30
|
10.75
|
11.30
|
11.01
|
10.16
|
6,446,100
|
|
|
5/6/2021
|
-0.10 / -0.86%
|
11.80
|
11.90
|
11.30
|
11.50
|
11.63
|
10.34
|
4,879,100
|
|
|
5/5/2021
|
+0.50 / +4.50%
|
11.10
|
11.60
|
10.85
|
11.60
|
11.21
|
10.43
|
4,424,500
|
|
|
5/4/2021
|
+0.40 / +3.74%
|
10.00
|
11.10
|
10.00
|
11.10
|
10.56
|
9.98
|
4,022,500
|
|
|
4/29/2021
|
+0.55 / +5.42%
|
10.25
|
10.75
|
10.05
|
10.70
|
10.30
|
9.62
|
4,696,000
|
|
|
4/28/2021
|
+0.63 / +6.62%
|
9.55
|
10.15
|
9.53
|
10.15
|
9.99
|
9.12
|
4,234,200
|
|
|
4/27/2021
|
+0.62 / +6.97%
|
9.00
|
9.52
|
9.00
|
9.52
|
9.41
|
8.56
|
5,391,700
|
|
|
4/26/2021
|
+0.40 / +4.71%
|
8.60
|
8.93
|
8.52
|
8.90
|
8.73
|
8.00
|
2,644,400
|
|
|
4/23/2021
|
+0.01 / +0.12%
|
8.46
|
8.58
|
8.06
|
8.50
|
8.45
|
7.64
|
2,946,000
|
|
|
4/22/2021
|
-0.01 / -0.12%
|
8.58
|
8.60
|
8.16
|
8.49
|
8.52
|
7.63
|
2,730,100
|
|
|
4/20/2021
|
+0.27 / +3.28%
|
8.40
|
8.65
|
8.24
|
8.50
|
8.53
|
7.64
|
3,508,400
|
|
|
4/19/2021
|
+0.53 / +6.88%
|
7.80
|
8.23
|
7.80
|
8.23
|
8.05
|
7.40
|
4,079,900
|
|
|
4/16/2021
|
-0.17 / -2.16%
|
7.90
|
8.00
|
7.66
|
7.70
|
7.89
|
6.92
|
1,735,200
|
|
|
4/15/2021
|
-0.28 / -3.44%
|
8.15
|
8.20
|
7.87
|
7.87
|
7.98
|
7.07
|
1,441,300
|
|
|
4/14/2021
|
0.00 / 0.00%
|
7.90
|
8.25
|
7.80
|
8.15
|
7.98
|
7.33
|
2,840,100
|
|
|
4/13/2021
|
-0.49 / -5.67%
|
8.50
|
8.50
|
8.04
|
8.15
|
8.20
|
7.33
|
4,116,700
|
|
|
4/12/2021
|
+0.16 / +1.89%
|
8.53
|
8.75
|
8.50
|
8.64
|
8.62
|
7.77
|
3,840,800
|
|
|
4/9/2021
|
+0.32 / +3.92%
|
7.91
|
8.52
|
7.91
|
8.48
|
8.23
|
7.62
|
1,721,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|