|
|
Closing price on 7/14/2021
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.70 |
| Volume |
593,800 |
| Split-adjusted Price |
8.81 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2021
|
-0.20 / -2.00%
|
10.30
|
10.30
|
9.70
|
9.80
|
9.93
|
8.81
|
593,800
|
|
|
7/13/2021
|
+0.23 / +2.35%
|
9.90
|
10.10
|
9.69
|
10.00
|
9.86
|
8.99
|
1,290,700
|
|
|
7/12/2021
|
-0.73 / -6.95%
|
10.50
|
10.50
|
9.77
|
9.77
|
9.91
|
8.78
|
2,694,500
|
|
|
7/9/2021
|
+0.15 / +1.45%
|
10.35
|
10.60
|
10.25
|
10.50
|
10.40
|
9.44
|
1,852,200
|
|
|
7/8/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.30
|
10.35
|
10.43
|
9.30
|
1,393,400
|
|
|
7/7/2021
|
-0.65 / -5.91%
|
10.30
|
10.90
|
10.25
|
10.35
|
10.42
|
9.30
|
2,955,300
|
|
|
7/6/2021
|
-0.40 / -3.51%
|
11.10
|
11.50
|
11.00
|
11.00
|
11.23
|
9.89
|
2,129,500
|
|
|
7/5/2021
|
-0.70 / -5.79%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.64
|
10.25
|
2,124,300
|
|
|
7/2/2021
|
+0.15 / +1.26%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.20
|
10.88
|
2,178,000
|
|
|
7/1/2021
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.20
|
11.95
|
11.74
|
10.74
|
3,057,000
|
|
|
6/30/2021
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.30
|
10.07
|
2,311,500
|
|
|
6/29/2021
|
-0.35 / -2.95%
|
11.75
|
11.90
|
11.50
|
11.50
|
11.68
|
10.34
|
1,626,000
|
|
|
6/28/2021
|
+0.25 / +2.16%
|
11.65
|
11.95
|
11.60
|
11.85
|
11.83
|
10.65
|
1,156,100
|
|
|
6/25/2021
|
-0.30 / -2.52%
|
11.75
|
12.00
|
11.60
|
11.60
|
11.76
|
10.43
|
1,931,100
|
|
|
6/24/2021
|
+0.30 / +2.59%
|
11.70
|
12.25
|
11.50
|
11.90
|
11.89
|
10.70
|
3,451,900
|
|
|
6/23/2021
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.68
|
10.43
|
2,165,400
|
|
|
6/22/2021
|
0.00 / 0.00%
|
11.90
|
12.35
|
11.20
|
11.90
|
11.77
|
10.70
|
5,593,100
|
|
|
6/21/2021
|
-0.85 / -6.67%
|
12.10
|
12.50
|
11.90
|
11.90
|
12.07
|
10.70
|
6,220,400
|
|
|
6/18/2021
|
-0.95 / -6.93%
|
12.85
|
13.55
|
12.75
|
12.75
|
12.81
|
11.46
|
7,009,400
|
|
|
6/17/2021
|
0.00 / 0.00%
|
13.80
|
14.30
|
12.90
|
13.70
|
13.86
|
12.31
|
4,495,800
|
|
|
6/16/2021
|
+0.85 / +6.61%
|
12.00
|
13.70
|
12.00
|
13.70
|
12.47
|
12.31
|
10,651,600
|
|
|
6/15/2021
|
-0.95 / -6.88%
|
13.75
|
13.75
|
12.85
|
12.85
|
12.94
|
11.55
|
6,112,000
|
|
|
6/14/2021
|
-0.80 / -5.48%
|
14.65
|
14.90
|
13.65
|
13.80
|
14.60
|
12.40
|
5,339,700
|
|
|
6/11/2021
|
+0.15 / +1.04%
|
13.45
|
14.60
|
13.45
|
14.60
|
13.93
|
13.12
|
8,429,700
|
|
|
6/10/2021
|
-1.05 / -6.77%
|
15.45
|
15.50
|
14.45
|
14.45
|
14.68
|
12.99
|
8,420,100
|
|
|
6/9/2021
|
-0.60 / -3.73%
|
15.60
|
16.00
|
15.30
|
15.50
|
15.57
|
13.93
|
6,094,600
|
|
|
6/8/2021
|
-0.40 / -2.42%
|
16.50
|
17.00
|
15.80
|
16.10
|
16.51
|
14.47
|
5,233,300
|
|
|
6/7/2021
|
+0.20 / +1.23%
|
16.30
|
16.75
|
16.15
|
16.50
|
16.42
|
14.83
|
5,754,100
|
|
|
6/4/2021
|
-0.25 / -1.51%
|
16.20
|
16.30
|
15.40
|
16.30
|
15.74
|
14.65
|
9,178,600
|
|
|
6/3/2021
|
-0.65 / -3.78%
|
16.90
|
17.20
|
16.45
|
16.55
|
16.78
|
14.88
|
6,214,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|