|
|
Closing price on 9/23/2019
|
|
| Open |
2.24 |
| High |
2.29 |
| Low |
2.16 |
| Volume |
148,100 |
| Split-adjusted Price |
2.02 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2019
|
+0.09 / +4.17%
|
2.24
|
2.29
|
2.16
|
2.25
|
2.24
|
2.02
|
148,100
|
|
|
9/20/2019
|
-0.03 / -1.37%
|
2.05
|
2.25
|
2.05
|
2.16
|
2.10
|
1.94
|
208,790
|
|
|
9/19/2019
|
-0.16 / -6.81%
|
2.33
|
2.33
|
2.19
|
2.19
|
2.23
|
1.97
|
318,890
|
|
|
9/18/2019
|
+0.01 / +0.43%
|
2.34
|
2.38
|
2.22
|
2.35
|
2.30
|
2.11
|
215,840
|
|
|
9/17/2019
|
+0.06 / +2.63%
|
2.40
|
2.40
|
2.30
|
2.34
|
2.37
|
2.10
|
1,082,060
|
|
|
9/16/2019
|
+0.14 / +6.54%
|
2.18
|
2.28
|
2.13
|
2.28
|
2.23
|
2.05
|
1,116,210
|
|
|
9/13/2019
|
+0.06 / +2.88%
|
2.14
|
2.17
|
2.06
|
2.14
|
2.12
|
1.92
|
235,920
|
|
|
9/12/2019
|
+0.13 / +6.67%
|
1.98
|
2.08
|
1.96
|
2.08
|
2.02
|
1.87
|
1,005,950
|
|
|
9/11/2019
|
+0.05 / +2.63%
|
1.82
|
1.95
|
1.82
|
1.95
|
1.93
|
1.75
|
734,370
|
|
|
9/10/2019
|
0.00 / 0.00%
|
1.93
|
1.93
|
1.83
|
1.90
|
1.90
|
1.71
|
640,730
|
|
|
9/9/2019
|
+0.12 / +6.74%
|
1.80
|
1.90
|
1.75
|
1.90
|
1.89
|
1.71
|
1,948,330
|
|
|
9/6/2019
|
-0.12 / -6.32%
|
1.90
|
1.90
|
1.77
|
1.78
|
1.80
|
1.60
|
628,740
|
|
|
9/5/2019
|
+0.02 / +1.06%
|
1.87
|
1.90
|
1.85
|
1.90
|
1.88
|
1.71
|
121,400
|
|
|
9/4/2019
|
+0.11 / +6.21%
|
1.88
|
1.88
|
1.70
|
1.88
|
1.86
|
1.69
|
129,800
|
|
|
9/3/2019
|
-0.10 / -5.35%
|
1.87
|
1.88
|
1.74
|
1.77
|
1.82
|
1.59
|
107,450
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|