|
Closing price on 8/30/2019
|
|
| Open |
1.89 |
| High |
1.89 |
| Low |
1.85 |
| Volume |
105,110 |
| Split-adjusted Price |
1.68 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2019
|
0.00 / 0.00%
|
1.89
|
1.89
|
1.85
|
1.87
|
1.86
|
1.68
|
105,110
|
|
|
8/29/2019
|
+0.02 / +1.08%
|
1.85
|
1.90
|
1.84
|
1.87
|
1.85
|
1.68
|
159,370
|
|
|
8/28/2019
|
-0.03 / -1.60%
|
1.94
|
1.94
|
1.82
|
1.85
|
1.84
|
1.66
|
132,000
|
|
|
8/27/2019
|
+0.06 / +3.30%
|
1.82
|
1.88
|
1.78
|
1.88
|
1.85
|
1.69
|
175,510
|
|
|
8/26/2019
|
+0.01 / +0.55%
|
1.80
|
1.83
|
1.80
|
1.82
|
1.82
|
1.64
|
175,170
|
|
|
8/23/2019
|
+0.01 / +0.56%
|
1.80
|
1.81
|
1.79
|
1.81
|
1.80
|
1.63
|
50,490
|
|
|
8/22/2019
|
0.00 / 0.00%
|
1.85
|
1.85
|
1.80
|
1.80
|
1.80
|
1.62
|
174,620
|
|
|
8/21/2019
|
+0.08 / +4.65%
|
1.74
|
1.82
|
1.74
|
1.80
|
1.80
|
1.62
|
90,910
|
|
|
8/20/2019
|
-0.08 / -4.44%
|
1.80
|
1.85
|
1.72
|
1.72
|
1.74
|
1.55
|
52,800
|
|
|
8/19/2019
|
+0.04 / +2.27%
|
1.82
|
1.82
|
1.79
|
1.80
|
1.82
|
1.62
|
46,170
|
|
|
8/16/2019
|
0.00 / 0.00%
|
1.80
|
1.84
|
1.76
|
1.76
|
1.81
|
1.58
|
108,800
|
|
|
8/15/2019
|
-0.03 / -1.68%
|
1.79
|
1.83
|
1.70
|
1.76
|
1.78
|
1.58
|
276,830
|
|
|
8/14/2019
|
-0.01 / -0.56%
|
1.85
|
1.85
|
1.79
|
1.79
|
1.81
|
1.61
|
324,560
|
|
|
8/13/2019
|
-0.02 / -1.10%
|
1.84
|
1.84
|
1.77
|
1.80
|
1.83
|
1.62
|
462,470
|
|
|
8/12/2019
|
+0.05 / +2.82%
|
1.79
|
1.83
|
1.78
|
1.82
|
1.81
|
1.64
|
226,340
|
|
|
8/9/2019
|
+0.02 / +1.14%
|
1.73
|
1.80
|
1.73
|
1.77
|
1.78
|
1.59
|
94,540
|
|
|
8/8/2019
|
+0.02 / +1.16%
|
1.79
|
1.79
|
1.73
|
1.75
|
1.76
|
1.57
|
105,670
|
|
|
8/7/2019
|
+0.08 / +4.85%
|
1.65
|
1.74
|
1.65
|
1.73
|
1.69
|
1.55
|
44,430
|
|
|
8/6/2019
|
-0.04 / -2.37%
|
1.69
|
1.70
|
1.62
|
1.65
|
1.68
|
1.48
|
304,920
|
|
|
8/5/2019
|
-0.11 / -6.11%
|
1.76
|
1.80
|
1.68
|
1.69
|
1.72
|
1.52
|
362,080
|
|
|
8/2/2019
|
0.00 / 0.00%
|
1.80
|
1.85
|
1.79
|
1.80
|
1.81
|
1.62
|
131,150
|
|
|
8/1/2019
|
-0.09 / -4.76%
|
1.93
|
1.95
|
1.80
|
1.80
|
1.88
|
1.62
|
150,210
|
|
|
7/31/2019
|
+0.05 / +2.72%
|
1.92
|
1.93
|
1.81
|
1.89
|
1.90
|
1.70
|
229,230
|
|
|
7/30/2019
|
+0.09 / +5.14%
|
1.75
|
1.87
|
1.75
|
1.84
|
1.84
|
1.65
|
408,340
|
|
|
7/29/2019
|
-0.10 / -5.41%
|
1.85
|
1.85
|
1.74
|
1.75
|
1.79
|
1.57
|
57,670
|
|
|
7/26/2019
|
+0.10 / +5.71%
|
1.84
|
1.87
|
1.76
|
1.85
|
1.84
|
1.66
|
260,910
|
|
|
7/25/2019
|
+0.04 / +2.34%
|
1.77
|
1.82
|
1.71
|
1.75
|
1.80
|
1.57
|
260,230
|
|
|
7/24/2019
|
-0.11 / -6.04%
|
1.83
|
1.83
|
1.71
|
1.71
|
1.77
|
1.54
|
80,030
|
|
|
7/23/2019
|
+0.05 / +2.82%
|
1.77
|
1.82
|
1.77
|
1.82
|
1.80
|
1.64
|
349,070
|
|
|
7/22/2019
|
+0.04 / +2.31%
|
1.73
|
1.78
|
1.72
|
1.77
|
1.76
|
1.59
|
156,170
|
|
|