|
Closing price on 8/6/2019
|
|
| Open |
1.69 |
| High |
1.70 |
| Low |
1.62 |
| Volume |
304,920 |
| Split-adjusted Price |
1.48 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/19/2019
|
+0.10 / +6.13%
|
1.69
|
1.74
|
1.65
|
1.73
|
1.72
|
1.55
|
127,350
|
|
|
7/18/2019
|
+0.02 / +1.24%
|
1.63
|
1.65
|
1.63
|
1.63
|
1.64
|
1.47
|
41,260
|
|
|
7/17/2019
|
-0.03 / -1.83%
|
1.60
|
1.65
|
1.60
|
1.61
|
1.63
|
1.45
|
174,510
|
|
|
7/16/2019
|
0.00 / 0.00%
|
1.64
|
1.64
|
1.60
|
1.64
|
1.64
|
1.47
|
68,410
|
|
|
7/15/2019
|
+0.05 / +3.14%
|
1.65
|
1.65
|
1.59
|
1.64
|
1.61
|
1.47
|
36,590
|
|
|
7/12/2019
|
-0.01 / -0.63%
|
1.59
|
1.65
|
1.59
|
1.59
|
1.61
|
1.43
|
25,210
|
|
|
7/11/2019
|
+0.01 / +0.63%
|
1.61
|
1.61
|
1.60
|
1.60
|
1.60
|
1.44
|
5,000
|
|
|
7/10/2019
|
-0.07 / -4.22%
|
1.67
|
1.67
|
1.58
|
1.59
|
1.61
|
1.43
|
35,480
|
|
|
7/9/2019
|
+0.02 / +1.22%
|
1.61
|
1.66
|
1.60
|
1.66
|
1.61
|
1.49
|
23,630
|
|
|
7/8/2019
|
-0.01 / -0.61%
|
1.65
|
1.66
|
1.61
|
1.64
|
1.62
|
1.47
|
132,790
|
|
|
7/5/2019
|
-0.12 / -6.78%
|
1.78
|
1.78
|
1.65
|
1.65
|
1.66
|
1.48
|
173,660
|
|
|
7/4/2019
|
+0.02 / +1.14%
|
1.77
|
1.78
|
1.74
|
1.77
|
1.76
|
1.59
|
112,350
|
|
|
7/3/2019
|
+0.08 / +4.79%
|
1.66
|
1.75
|
1.65
|
1.75
|
1.70
|
1.57
|
155,700
|
|
|
7/2/2019
|
+0.01 / +0.60%
|
1.66
|
1.69
|
1.59
|
1.67
|
1.68
|
1.50
|
74,590
|
|
|
7/1/2019
|
+0.02 / +1.22%
|
1.65
|
1.68
|
1.58
|
1.66
|
1.66
|
1.49
|
26,540
|
|
|
6/28/2019
|
0.00 / 0.00%
|
1.64
|
1.66
|
1.60
|
1.64
|
1.63
|
1.47
|
63,800
|
|
|
6/27/2019
|
+0.04 / +2.50%
|
1.56
|
1.68
|
1.56
|
1.64
|
1.63
|
1.47
|
161,740
|
|
|
6/26/2019
|
+0.01 / +0.63%
|
1.59
|
1.61
|
1.57
|
1.60
|
1.59
|
1.44
|
51,690
|
|
|