|
|
Closing price on 7/26/2024
|
|
| Open |
2.85 |
| High |
2.89 |
| Low |
2.83 |
| Volume |
107,600 |
| Split-adjusted Price |
2.85 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2024
|
0.00 / 0.00%
|
2.85
|
2.89
|
2.83
|
2.85
|
2.85
|
2.85
|
107,600
|
|
|
7/25/2024
|
-0.03 / -1.04%
|
2.88
|
2.92
|
2.80
|
2.85
|
2.84
|
2.85
|
144,800
|
|
|
7/24/2024
|
+0.01 / +0.35%
|
2.96
|
2.96
|
2.80
|
2.88
|
2.90
|
2.88
|
241,200
|
|
|
7/23/2024
|
-0.03 / -1.03%
|
2.86
|
2.93
|
2.86
|
2.87
|
2.89
|
2.87
|
74,600
|
|
|
7/22/2024
|
-0.06 / -2.03%
|
3.00
|
3.00
|
2.86
|
2.90
|
2.90
|
2.90
|
395,100
|
|
|
7/19/2024
|
-0.03 / -1.00%
|
3.00
|
3.01
|
2.96
|
2.96
|
2.98
|
2.96
|
216,200
|
|
|
7/18/2024
|
0.00 / 0.00%
|
2.99
|
3.00
|
2.93
|
2.99
|
2.96
|
2.99
|
258,000
|
|
|
7/17/2024
|
-0.05 / -1.64%
|
3.04
|
3.05
|
2.99
|
2.99
|
3.01
|
2.99
|
573,600
|
|
|
7/16/2024
|
-0.01 / -0.33%
|
3.06
|
3.08
|
3.04
|
3.04
|
3.06
|
3.04
|
333,100
|
|
|
7/15/2024
|
-0.01 / -0.33%
|
3.10
|
3.14
|
3.03
|
3.05
|
3.05
|
3.05
|
120,000
|
|
|
7/12/2024
|
-0.02 / -0.65%
|
3.06
|
3.09
|
3.04
|
3.06
|
3.05
|
3.06
|
243,800
|
|
|
7/11/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.06
|
3.08
|
3.07
|
3.08
|
332,300
|
|
|
7/10/2024
|
-0.01 / -0.32%
|
3.10
|
3.12
|
3.08
|
3.08
|
3.09
|
3.08
|
231,700
|
|
|
7/9/2024
|
0.00 / 0.00%
|
3.09
|
3.10
|
3.07
|
3.09
|
3.08
|
3.09
|
330,900
|
|
|
7/8/2024
|
0.00 / 0.00%
|
3.09
|
3.09
|
3.07
|
3.09
|
3.08
|
3.09
|
148,000
|
|
|
7/5/2024
|
-0.02 / -0.64%
|
3.08
|
3.16
|
3.08
|
3.09
|
3.10
|
3.09
|
193,800
|
|
|
7/4/2024
|
0.00 / 0.00%
|
3.17
|
3.17
|
3.09
|
3.11
|
3.10
|
3.11
|
237,400
|
|
|
7/3/2024
|
+0.02 / +0.65%
|
3.09
|
3.11
|
3.08
|
3.11
|
3.10
|
3.11
|
84,900
|
|
|
7/2/2024
|
+0.02 / +0.65%
|
3.07
|
3.09
|
3.07
|
3.09
|
3.08
|
3.09
|
99,300
|
|
|
7/1/2024
|
+0.01 / +0.33%
|
3.06
|
3.07
|
3.03
|
3.07
|
3.06
|
3.07
|
243,600
|
|
|
6/28/2024
|
-0.04 / -1.29%
|
3.10
|
3.10
|
3.06
|
3.06
|
3.07
|
3.06
|
295,700
|
|
|
6/27/2024
|
+0.02 / +0.65%
|
3.12
|
3.12
|
3.07
|
3.10
|
3.09
|
3.10
|
100,400
|
|
|
6/26/2024
|
-0.03 / -0.96%
|
3.15
|
3.15
|
3.07
|
3.08
|
3.09
|
3.08
|
528,700
|
|
|
6/25/2024
|
0.00 / 0.00%
|
3.12
|
3.17
|
3.08
|
3.11
|
3.12
|
3.11
|
422,900
|
|
|
6/24/2024
|
-0.08 / -2.51%
|
3.20
|
3.24
|
3.11
|
3.11
|
3.15
|
3.11
|
787,400
|
|
|
6/21/2024
|
+0.01 / +0.31%
|
3.18
|
3.20
|
3.15
|
3.19
|
3.18
|
3.19
|
426,500
|
|
|
6/20/2024
|
-0.04 / -1.24%
|
3.25
|
3.25
|
3.17
|
3.18
|
3.19
|
3.18
|
507,700
|
|
|
6/19/2024
|
-0.01 / -0.31%
|
3.21
|
3.28
|
3.20
|
3.22
|
3.21
|
3.22
|
601,500
|
|
|
6/18/2024
|
-0.05 / -1.52%
|
3.24
|
3.29
|
3.23
|
3.23
|
3.25
|
3.23
|
640,600
|
|
|
6/17/2024
|
-0.01 / -0.30%
|
3.30
|
3.36
|
3.25
|
3.28
|
3.29
|
3.28
|
457,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|