|
|
Closing price on 9/1/2021
|
|
| Open |
11.60 |
| High |
11.95 |
| Low |
11.60 |
| Volume |
1,417,100 |
| Split-adjusted Price |
10.52 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
-0.05 / -0.43%
|
11.60
|
11.95
|
11.60
|
11.70
|
11.73
|
10.52
|
1,417,100
|
|
|
8/31/2021
|
-0.30 / -2.49%
|
12.40
|
12.40
|
11.60
|
11.75
|
11.99
|
10.56
|
2,194,500
|
|
|
8/30/2021
|
+0.75 / +6.64%
|
11.65
|
12.05
|
11.40
|
12.05
|
11.80
|
10.83
|
2,669,200
|
|
|
8/27/2021
|
-0.05 / -0.44%
|
11.35
|
11.45
|
10.80
|
11.30
|
11.19
|
10.16
|
1,936,800
|
|
|
8/26/2021
|
+0.05 / +0.44%
|
11.30
|
11.85
|
11.20
|
11.35
|
11.48
|
10.20
|
1,438,900
|
|
|
8/25/2021
|
-0.65 / -5.44%
|
11.45
|
11.95
|
11.15
|
11.30
|
11.30
|
10.16
|
4,600,800
|
|
|
8/24/2021
|
-0.85 / -6.64%
|
13.00
|
13.00
|
11.95
|
11.95
|
12.51
|
10.74
|
3,972,000
|
|
|
8/23/2021
|
+0.50 / +4.07%
|
12.05
|
12.95
|
12.05
|
12.80
|
12.67
|
11.50
|
3,893,100
|
|
|
8/20/2021
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.00
|
12.30
|
12.68
|
11.06
|
8,574,500
|
|
|
8/19/2021
|
+0.80 / +6.96%
|
11.35
|
12.30
|
11.30
|
12.30
|
11.92
|
11.06
|
4,944,100
|
|
|
8/18/2021
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.15
|
11.50
|
11.44
|
10.34
|
1,840,600
|
|
|
8/17/2021
|
+0.30 / +2.68%
|
11.95
|
11.95
|
11.30
|
11.50
|
11.78
|
10.34
|
4,494,500
|
|
|
8/16/2021
|
+0.70 / +6.67%
|
10.70
|
11.20
|
10.55
|
11.20
|
11.15
|
10.07
|
1,099,500
|
|
|
8/13/2021
|
-0.10 / -0.94%
|
10.40
|
10.65
|
10.15
|
10.50
|
10.42
|
9.44
|
2,554,800
|
|
|
8/12/2021
|
-0.35 / -3.20%
|
11.00
|
11.15
|
10.60
|
10.60
|
10.82
|
9.53
|
2,480,200
|
|
|
8/11/2021
|
-0.15 / -1.35%
|
11.05
|
11.15
|
10.95
|
10.95
|
11.04
|
9.84
|
1,629,100
|
|
|
8/10/2021
|
-0.05 / -0.45%
|
11.15
|
11.30
|
10.95
|
11.10
|
11.08
|
9.98
|
2,078,600
|
|
|
8/9/2021
|
-0.05 / -0.45%
|
10.90
|
11.45
|
10.90
|
11.15
|
11.10
|
10.02
|
1,901,300
|
|
|
8/6/2021
|
-0.05 / -0.44%
|
11.10
|
11.80
|
10.90
|
11.20
|
11.29
|
10.07
|
2,676,900
|
|
|
8/5/2021
|
-0.40 / -3.43%
|
11.20
|
11.60
|
11.00
|
11.25
|
11.24
|
10.11
|
3,845,700
|
|
|
8/4/2021
|
+0.75 / +6.88%
|
11.65
|
11.65
|
11.00
|
11.65
|
11.58
|
10.47
|
5,211,000
|
|
|
8/3/2021
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.89
|
9.80
|
3,133,900
|
|
|
8/2/2021
|
+0.64 / +6.69%
|
10.20
|
10.20
|
9.80
|
10.20
|
10.12
|
9.17
|
6,873,300
|
|
|
7/30/2021
|
+0.12 / +1.27%
|
9.44
|
9.60
|
9.44
|
9.56
|
9.50
|
8.59
|
1,315,300
|
|
|
7/29/2021
|
+0.04 / +0.43%
|
9.40
|
9.50
|
9.37
|
9.44
|
9.40
|
8.48
|
657,600
|
|
|
7/28/2021
|
0.00 / 0.00%
|
9.45
|
9.50
|
9.25
|
9.40
|
9.38
|
8.45
|
1,027,400
|
|
|
7/27/2021
|
+0.15 / +1.62%
|
9.48
|
9.49
|
9.22
|
9.40
|
9.31
|
8.45
|
1,512,700
|
|
|
7/26/2021
|
-0.25 / -2.63%
|
9.47
|
9.47
|
9.00
|
9.25
|
9.17
|
8.31
|
908,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|