|
|
Closing price on 5/4/2022
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
11.70 |
| Volume |
3,337,400 |
| Split-adjusted Price |
11.70 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2022
|
-0.75 / -4.00%
|
18.75
|
18.75
|
18.00
|
18.00
|
18.15
|
18.00
|
6,095,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|