|
|
Closing price on 5/29/2019
|
|
| Open |
1.49 |
| High |
1.50 |
| Low |
1.45 |
| Volume |
122,580 |
| Split-adjusted Price |
1.34 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
+0.04 / +2.76%
|
1.49
|
1.50
|
1.45
|
1.49
|
1.48
|
1.34
|
122,580
|
|
|
5/28/2019
|
-0.06 / -3.97%
|
1.53
|
1.53
|
1.44
|
1.45
|
1.46
|
1.30
|
88,950
|
|
|
5/27/2019
|
+0.09 / +6.34%
|
1.40
|
1.51
|
1.40
|
1.51
|
1.49
|
1.36
|
231,130
|
|
|
5/24/2019
|
+0.02 / +1.43%
|
1.37
|
1.43
|
1.37
|
1.42
|
1.42
|
1.28
|
50,090
|
|
|
5/23/2019
|
0.00 / 0.00%
|
1.38
|
1.40
|
1.36
|
1.40
|
1.38
|
1.26
|
86,230
|
|
|
5/22/2019
|
0.00 / 0.00%
|
1.38
|
1.40
|
1.37
|
1.40
|
1.39
|
1.26
|
46,680
|
|
|
5/21/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.38
|
1.40
|
1.40
|
1.26
|
7,420
|
|
|
5/20/2019
|
0.00 / 0.00%
|
1.40
|
1.43
|
1.38
|
1.40
|
1.40
|
1.26
|
48,470
|
|
|
5/17/2019
|
0.00 / 0.00%
|
1.41
|
1.45
|
1.39
|
1.40
|
1.41
|
1.26
|
51,660
|
|
|
5/16/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.37
|
1.40
|
1.38
|
1.26
|
43,560
|
|
|
5/15/2019
|
0.00 / 0.00%
|
1.40
|
1.41
|
1.35
|
1.40
|
1.39
|
1.26
|
60,310
|
|
|
5/14/2019
|
-0.01 / -0.71%
|
1.40
|
1.42
|
1.36
|
1.40
|
1.40
|
1.26
|
24,940
|
|
|
5/13/2019
|
+0.01 / +0.71%
|
1.40
|
1.41
|
1.40
|
1.41
|
1.41
|
1.27
|
4,620
|
|
|
5/10/2019
|
-0.01 / -0.71%
|
1.41
|
1.43
|
1.33
|
1.40
|
1.38
|
1.26
|
42,170
|
|
|
5/9/2019
|
+0.01 / +0.71%
|
1.41
|
1.44
|
1.39
|
1.41
|
1.41
|
1.27
|
6,020
|
|
|
5/8/2019
|
+0.01 / +0.72%
|
1.39
|
1.44
|
1.37
|
1.40
|
1.37
|
1.26
|
12,390
|
|
|
5/7/2019
|
-0.01 / -0.71%
|
1.46
|
1.46
|
1.39
|
1.39
|
1.43
|
1.25
|
44,690
|
|
|
5/6/2019
|
-0.08 / -5.41%
|
1.46
|
1.49
|
1.38
|
1.40
|
1.41
|
1.26
|
98,220
|
|
|
5/3/2019
|
0.00 / 0.00%
|
1.49
|
1.53
|
1.45
|
1.48
|
1.48
|
1.33
|
74,290
|
|
|
5/2/2019
|
-0.02 / -1.33%
|
1.50
|
1.58
|
1.46
|
1.48
|
1.51
|
1.33
|
248,120
|
|
|
4/26/2019
|
+0.02 / +1.35%
|
1.50
|
1.51
|
1.48
|
1.50
|
1.49
|
1.35
|
179,300
|
|
|
4/25/2019
|
-0.04 / -2.63%
|
1.52
|
1.55
|
1.48
|
1.48
|
1.51
|
1.33
|
129,120
|
|
|
4/24/2019
|
+0.06 / +4.11%
|
1.51
|
1.52
|
1.43
|
1.52
|
1.50
|
1.37
|
113,900
|
|
|
4/23/2019
|
+0.02 / +1.39%
|
1.38
|
1.49
|
1.38
|
1.46
|
1.45
|
1.31
|
71,230
|
|
|
4/22/2019
|
-0.05 / -3.36%
|
1.43
|
1.50
|
1.42
|
1.44
|
1.46
|
1.29
|
152,280
|
|
|
4/19/2019
|
-0.01 / -0.67%
|
1.50
|
1.52
|
1.44
|
1.49
|
1.50
|
1.34
|
72,770
|
|
|
4/18/2019
|
+0.05 / +3.45%
|
1.49
|
1.50
|
1.40
|
1.50
|
1.48
|
1.35
|
151,600
|
|
|
4/17/2019
|
+0.08 / +5.84%
|
1.41
|
1.46
|
1.40
|
1.45
|
1.45
|
1.30
|
519,250
|
|
|
4/16/2019
|
-0.01 / -0.72%
|
1.38
|
1.40
|
1.36
|
1.37
|
1.38
|
1.23
|
225,680
|
|
|
4/12/2019
|
+0.01 / +0.73%
|
1.32
|
1.39
|
1.31
|
1.38
|
1.37
|
1.24
|
41,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|