|
|
Closing price on 7/23/2021
|
|
| Open |
9.74 |
| High |
9.75 |
| Low |
9.40 |
| Volume |
873,900 |
| Split-adjusted Price |
8.54 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2021
|
-0.18 / -1.86%
|
9.74
|
9.75
|
9.40
|
9.50
|
9.56
|
8.54
|
873,900
|
|
|
7/22/2021
|
+0.62 / +6.84%
|
9.13
|
9.69
|
9.06
|
9.68
|
9.54
|
8.70
|
2,326,800
|
|
|
7/21/2021
|
+0.06 / +0.67%
|
9.15
|
9.15
|
8.95
|
9.06
|
9.00
|
8.14
|
1,120,900
|
|
|
7/20/2021
|
-0.03 / -0.33%
|
8.60
|
9.00
|
8.45
|
9.00
|
8.68
|
8.09
|
1,957,500
|
|
|
7/19/2021
|
-0.67 / -6.91%
|
9.05
|
9.22
|
9.03
|
9.03
|
9.04
|
8.12
|
3,678,700
|
|
|
7/16/2021
|
-0.12 / -1.22%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.79
|
8.72
|
979,100
|
|
|
7/15/2021
|
+0.02 / +0.20%
|
9.80
|
10.15
|
9.74
|
9.82
|
9.89
|
8.83
|
734,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|