TSC

Historical Stock Prices

$9.24
*  
0.06
0.65%
Get TSC Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading TSC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 9.32 9.32 9.19 9.24 486,397
08/21/2014 9.2 9.32 9.17 9.3 61,889
08/20/2014 9.42 9.43 9.17 9.22 71,569
08/19/2014 9.52 9.71 9.44 9.46 49,959
08/18/2014 9.5 9.62 9.4 9.49 67,928
08/15/2014 9.64 9.71 9.12 9.41 87,546
08/14/2014 9.5 9.55 9.367 9.52 65,189
08/13/2014 9.44 9.57 9.24 9.42 85,572
08/12/2014 9.51 9.578 9.27 9.4 106,720
08/11/2014 9.24 9.54 9.07 9.49 96,156
08/08/2014 9.14 9.35 9.09 9.15 88,824
08/07/2014 9.45 9.722 9.03 9.12 135,110
08/06/2014 9.75 9.822 9.34 9.43 114,333
08/05/2014 9.74 10.4 9.71 9.78 141,387
08/04/2014 9.61 9.85 9.4 9.74 137,804
08/01/2014 9.84 9.988 9.58 9.66 106,704
07/31/2014 10.01 10.298 9.63 9.79 110,130
07/30/2014 9.89 10.17 9.89 10.11 189,429
07/29/2014 9.82 9.97 9.82 9.86 135,063
07/28/2014 10.61 10.82 9.8 9.82 205,685
07/25/2014 10.67 10.78 10.1 10.19 330,062
07/24/2014 11.6 11.6 9.16 10.16 414,216
07/23/2014 13.37 13.7 13.26 13.58 60,924
07/22/2014 13.46 13.83 13.33 13.41 55,287
07/21/2014 13.41 13.64 13.24 13.35 42,262
07/18/2014 13.12 13.65 12.728 13.47 72,287
07/17/2014 13.48 14.01 13.05 13.17 44,451
07/16/2014 13.62 13.81 13.42 13.57 77,308
07/15/2014 13.79 14.05 13.48 13.53 41,118
07/14/2014 13.66 13.92 13.23 13.79 60,117
07/11/2014 13.62 13.7 13.54 13.58 24,842
07/10/2014 13.73 13.85 13.58 13.65 46,663
07/09/2014 13.92 14.2999 13.85 13.9 38,836
07/08/2014 14.16 14.16 13.77 13.89 61,468
07/07/2014 14.23 14.315 14.04 14.17 46,959
07/03/2014 14.12 14.28 14.09 14.27 20,355
07/02/2014 14.22 14.27 13.97 14.01 48,496
07/01/2014 14.15 14.36 13.96 14.19 163,320
06/30/2014 14.2 14.29 14 14.13 110,531
06/27/2014 14.19 14.5 14.05 14.2 1,777,215
06/26/2014 14.25 14.28 14.15 14.25 64,863
06/25/2014 14.16 14.3 14.155 14.25 92,117
06/24/2014 14.25 14.29 14.14 14.25 111,665
06/23/2014 14.25 14.36 14.205 14.25 80,179
06/20/2014 14.25 14.42 14.22 14.25 107,523
06/19/2014 14.25 14.3 14.21 14.24 85,300
06/18/2014 13.96 14.41 13.96 14.34 84,313
06/17/2014 14.09 14.155 13.94 14.01 68,337
06/16/2014 13.9 14.25 13.86 14.2 158,820
06/13/2014 13.79 13.8 13.7 13.73 40,330
06/12/2014 13.7 13.75 13.59 13.72 46,683
06/11/2014 13.6 13.7199 13.6 13.64 30,830
06/10/2014 13.97 14.02 13.59 13.78 62,933
06/09/2014 13.98 14.15 13.96 14.01 61,144
06/06/2014 13.88 13.98 13.79 13.94 39,709
06/05/2014 13.48 13.98 13.48 13.8 55,297
06/04/2014 13.2 13.53 13.16 13.48 79,295
06/03/2014 13.15 13.47 12.94 13.38 49,988
06/02/2014 13.26 13.35 13.18 13.25 17,459
05/30/2014 13.53 13.55 13.07 13.18 140,223
05/29/2014 13.5 13.67 13.41 13.49 70,851
05/28/2014 13.33 13.55 13.3 13.49 28,007
05/27/2014 13.59 13.86 13.34 13.41 46,664
05/23/2014 13.55 13.71 13.25 13.5 34,997
05/22/2014 12.886 13.55 12.886 13.49 32,866
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?