|
|
Closing price on 5/26/2022
|
|
| Open |
9.65 |
| High |
10.15 |
| Low |
9.65 |
| Volume |
5,478,400 |
| Split-adjusted Price |
10.15 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
+0.63 / +6.62%
|
9.65
|
10.15
|
9.65
|
10.15
|
10.08
|
10.15
|
5,478,400
|
|
|
5/25/2022
|
+0.17 / +1.82%
|
9.38
|
9.60
|
9.23
|
9.52
|
9.43
|
9.52
|
3,004,500
|
|
|
5/24/2022
|
-0.03 / -0.32%
|
9.05
|
9.46
|
9.00
|
9.35
|
9.18
|
9.35
|
2,471,900
|
|
|
5/23/2022
|
-0.02 / -0.21%
|
9.58
|
9.75
|
9.14
|
9.38
|
9.42
|
9.38
|
2,257,000
|
|
|
5/20/2022
|
+0.08 / +0.86%
|
9.33
|
9.57
|
9.10
|
9.40
|
9.35
|
9.40
|
2,277,100
|
|
|
5/19/2022
|
-0.18 / -1.89%
|
9.00
|
9.48
|
9.00
|
9.32
|
9.21
|
9.32
|
2,123,700
|
|
|
5/18/2022
|
-0.01 / -0.11%
|
9.58
|
10.00
|
9.20
|
9.50
|
9.62
|
9.50
|
2,458,900
|
|
|
5/17/2022
|
+0.53 / +5.90%
|
8.99
|
9.59
|
8.70
|
9.51
|
9.22
|
9.51
|
2,657,900
|
|
|
5/16/2022
|
+0.07 / +0.79%
|
9.00
|
9.53
|
8.80
|
8.98
|
9.34
|
8.98
|
3,846,200
|
|
|
5/13/2022
|
-0.67 / -6.99%
|
9.30
|
9.60
|
8.91
|
8.91
|
9.07
|
8.91
|
2,991,100
|
|
|
5/12/2022
|
-0.72 / -6.99%
|
10.00
|
10.30
|
9.58
|
9.58
|
9.77
|
9.58
|
2,711,100
|
|
|
5/11/2022
|
+0.36 / +3.62%
|
9.98
|
10.50
|
9.94
|
10.30
|
10.21
|
10.30
|
2,775,100
|
|
|
5/10/2022
|
-0.02 / -0.20%
|
9.27
|
9.99
|
9.27
|
9.94
|
9.50
|
9.94
|
3,490,400
|
|
|
5/9/2022
|
-0.74 / -6.92%
|
10.30
|
10.50
|
9.96
|
9.96
|
10.01
|
9.96
|
2,763,700
|
|
|
5/6/2022
|
-0.80 / -6.96%
|
11.00
|
11.55
|
10.70
|
10.70
|
10.93
|
10.70
|
3,477,200
|
|
|
5/5/2022
|
-0.20 / -1.71%
|
11.65
|
11.80
|
11.10
|
11.50
|
11.40
|
11.50
|
3,618,600
|
|
|
5/4/2022
|
-0.85 / -6.77%
|
12.60
|
12.60
|
11.70
|
11.70
|
12.14
|
11.70
|
3,337,400
|
|
|
4/29/2022
|
+0.80 / +6.81%
|
11.85
|
12.55
|
11.75
|
12.55
|
12.43
|
12.55
|
9,458,600
|
|
|
4/28/2022
|
+0.75 / +6.82%
|
11.05
|
11.75
|
11.05
|
11.75
|
11.64
|
11.75
|
6,802,700
|
|
|
4/27/2022
|
-0.40 / -3.51%
|
11.05
|
11.40
|
10.65
|
11.00
|
10.89
|
11.00
|
4,612,300
|
|
|
4/26/2022
|
0.00 / 0.00%
|
10.65
|
11.40
|
10.65
|
11.40
|
10.83
|
11.40
|
4,211,400
|
|
|
4/25/2022
|
-0.85 / -6.94%
|
12.30
|
12.50
|
11.40
|
11.40
|
11.71
|
11.40
|
3,684,400
|
|
|
4/22/2022
|
+0.05 / +0.41%
|
11.35
|
13.05
|
11.35
|
12.25
|
12.12
|
12.25
|
18,566,100
|
|
|
4/21/2022
|
-0.90 / -6.87%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
629,200
|
|
|
4/20/2022
|
-0.95 / -6.76%
|
13.15
|
13.50
|
13.10
|
13.10
|
13.12
|
13.10
|
1,959,400
|
|
|
4/19/2022
|
-1.05 / -6.95%
|
14.70
|
15.00
|
14.05
|
14.05
|
14.14
|
14.05
|
3,605,500
|
|
|
4/18/2022
|
-1.10 / -6.79%
|
16.15
|
16.25
|
15.10
|
15.10
|
15.36
|
15.10
|
4,810,300
|
|
|
4/15/2022
|
+0.20 / +1.25%
|
16.10
|
16.50
|
15.80
|
16.20
|
16.18
|
16.20
|
3,227,900
|
|
|
4/14/2022
|
-0.75 / -4.48%
|
16.55
|
17.15
|
15.70
|
16.00
|
16.35
|
16.00
|
5,381,700
|
|
|
4/13/2022
|
-1.25 / -6.94%
|
17.50
|
17.60
|
16.75
|
16.75
|
16.77
|
16.75
|
10,275,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|