|
|
Closing price on 7/1/2022
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.05 |
| Volume |
798,600 |
| Split-adjusted Price |
6.40 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2022
|
-0.10 / -1.54%
|
6.30
|
6.50
|
6.05
|
6.40
|
6.23
|
6.40
|
798,600
|
|
|
6/30/2022
|
-0.29 / -4.27%
|
6.75
|
6.81
|
6.50
|
6.50
|
6.64
|
6.50
|
1,161,500
|
|
|
6/29/2022
|
+0.14 / +2.11%
|
7.11
|
7.11
|
6.75
|
6.79
|
7.06
|
6.79
|
2,719,200
|
|
|
6/28/2022
|
+0.43 / +6.91%
|
6.36
|
6.65
|
6.28
|
6.65
|
6.54
|
6.65
|
876,500
|
|
|
6/27/2022
|
+0.12 / +1.97%
|
6.16
|
6.27
|
6.00
|
6.22
|
6.16
|
6.22
|
712,900
|
|
|
6/24/2022
|
-0.02 / -0.33%
|
6.33
|
6.36
|
6.10
|
6.10
|
6.25
|
6.10
|
1,240,000
|
|
|
6/23/2022
|
+0.19 / +3.20%
|
6.06
|
6.15
|
5.92
|
6.12
|
6.03
|
6.12
|
530,200
|
|
|
6/22/2022
|
+0.27 / +4.77%
|
5.79
|
5.93
|
5.60
|
5.93
|
5.77
|
5.93
|
1,159,200
|
|
|
6/21/2022
|
-0.42 / -6.91%
|
5.68
|
6.00
|
5.66
|
5.66
|
5.68
|
5.66
|
2,010,200
|
|
|
6/20/2022
|
-0.45 / -6.89%
|
6.14
|
6.53
|
6.08
|
6.08
|
6.15
|
6.08
|
1,076,100
|
|
|
6/17/2022
|
-0.49 / -6.98%
|
6.53
|
6.79
|
6.53
|
6.53
|
6.53
|
6.53
|
1,575,300
|
|
|
6/16/2022
|
-0.35 / -4.75%
|
7.50
|
7.60
|
7.02
|
7.02
|
7.40
|
7.02
|
935,500
|
|
|
6/15/2022
|
-0.55 / -6.94%
|
7.92
|
8.13
|
7.37
|
7.37
|
7.47
|
7.37
|
1,599,100
|
|
|
6/14/2022
|
-0.59 / -6.93%
|
7.92
|
8.30
|
7.92
|
7.92
|
7.97
|
7.92
|
2,584,700
|
|
|
6/13/2022
|
-0.64 / -6.99%
|
8.65
|
8.90
|
8.51
|
8.51
|
8.58
|
8.51
|
1,989,600
|
|
|
6/10/2022
|
-0.35 / -3.68%
|
9.40
|
9.40
|
9.09
|
9.15
|
9.23
|
9.15
|
1,438,600
|
|
|
6/9/2022
|
-0.10 / -1.04%
|
9.60
|
9.68
|
9.40
|
9.50
|
9.51
|
9.50
|
1,065,500
|
|
|
6/8/2022
|
+0.36 / +3.90%
|
9.35
|
9.75
|
9.34
|
9.60
|
9.58
|
9.60
|
1,672,100
|
|
|
6/7/2022
|
-0.06 / -0.65%
|
9.30
|
9.40
|
8.75
|
9.24
|
9.06
|
9.24
|
2,071,300
|
|
|
6/6/2022
|
-0.58 / -5.87%
|
9.90
|
9.95
|
9.21
|
9.30
|
9.69
|
9.30
|
2,262,300
|
|
|
6/3/2022
|
-0.17 / -1.69%
|
10.10
|
10.30
|
9.65
|
9.88
|
9.92
|
9.88
|
2,449,400
|
|
|
6/2/2022
|
-0.30 / -2.90%
|
10.35
|
10.40
|
9.97
|
10.05
|
10.15
|
10.05
|
2,648,200
|
|
|
6/1/2022
|
+0.10 / +0.98%
|
10.10
|
10.50
|
10.00
|
10.35
|
10.20
|
10.35
|
2,370,600
|
|
|
5/31/2022
|
-0.35 / -3.30%
|
10.40
|
10.70
|
10.20
|
10.25
|
10.42
|
10.25
|
2,578,700
|
|
|
5/30/2022
|
0.00 / 0.00%
|
10.65
|
10.85
|
10.20
|
10.60
|
10.53
|
10.60
|
2,126,800
|
|
|
5/27/2022
|
+0.45 / +4.43%
|
10.50
|
10.85
|
10.30
|
10.60
|
10.76
|
10.60
|
5,391,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|