TSC

Historical Stock Prices

$12.01
*  
0.22
1.8%
Get TSC Alerts
*Delayed - data as of May 22, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 12.18 12.2 11.77 12.01 74,270
05/21/2015 12.39 12.47 12.22 12.23 42,785
05/20/2015 12.47 12.53 12.37 12.38 58,989
05/19/2015 12.23 12.51 12.07 12.43 126,378
05/18/2015 11.75 11.96 11.75 11.89 68,182
05/15/2015 12.04 12.05 11.8 11.82 28,880
05/14/2015 12.16 12.365 11.96 12.02 41,588
05/13/2015 12.12 12.31 12.06 12.15 73,173
05/12/2015 12.34 12.34 11.75 12.13 117,888
05/11/2015 12.4 12.465 12.3 12.37 78,370
05/08/2015 12.5 12.6 12.4 12.43 64,208
05/07/2015 12.58 12.6 12.29 12.5 75,472
05/06/2015 12.59 12.64 12.44 12.59 105,317
05/05/2015 12.59 12.7 12.5 12.59 90,621
05/04/2015 12.65 12.75 12.54 12.57 91,114
05/01/2015 12.54 12.65 12.42 12.57 125,107
04/30/2015 12.68 12.715 12.4 12.5 77,741
04/29/2015 12.71 12.8 12.554 12.73 133,782
04/28/2015 12.21 12.79 12.0518 12.71 168,885
04/27/2015 12.26 12.35 12.05 12.17 149,472
04/24/2015 12.2 12.698 11.8 12.2 120,178
04/23/2015 10.75 12 10.74 11.97 202,211
04/22/2015 10.59 10.59 10.425 10.52 40,063
04/21/2015 10.6 10.65 10.585 10.59 27,901
04/20/2015 10.6 10.64 10.36 10.62 38,753
04/17/2015 10.51 10.6 10.26 10.53 58,578
04/16/2015 10.62 10.7 10.52 10.59 63,564
04/15/2015 10.69 10.69 10.62 10.65 36,126
04/14/2015 10.72 10.72 10.62 10.63 9,860
04/13/2015 10.71 10.78 10.68 10.72 56,661
04/10/2015 10.53 10.85 10.51 10.7 54,361
04/09/2015 10.6 10.6 10.43 10.53 35,507
04/08/2015 10.64 10.7 10.541 10.6 33,950
04/07/2015 10.56 10.76 10.46 10.68 61,511
04/06/2015 10.56 10.7 10.56 10.58 40,336
04/02/2015 10.52 10.76 10.44 10.66 73,943
04/01/2015 10.41 10.555 10.3507 10.52 75,922
03/31/2015 10.4 10.52 10.21 10.47 187,181
03/30/2015 10.77 10.78 10.4 10.48 69,296
03/27/2015 10.22 10.76 10.16 10.75 192,295
03/26/2015 10.04 10.37 9.96 10.25 98,339
03/25/2015 10.57 10.57 9.99 10.03 64,212
03/24/2015 9.98 10.61 9.98 10.6 79,827
03/23/2015 9.8 10.1 9.8 9.99 121,914
03/20/2015 9.84 10.04 9.61 9.95 97,700
03/19/2015 9.65 9.85 9.56 9.82 34,634
03/18/2015 9.81 9.87 9.62 9.66 38,658
03/17/2015 9.69 9.96 9.625 9.86 47,716
03/16/2015 9.85 9.8675 9.71 9.73 84,920
03/13/2015 9.81 9.85 9.66 9.78 70,025
03/12/2015 9.53 9.86 9.5 9.79 119,238
03/11/2015 9.44 9.53 9.4 9.45 49,986
03/10/2015 9.58 9.58 9.39 9.41 53,239
03/09/2015 9.88 9.895 9.68 9.71 39,473
03/06/2015 9.4 10.01 9.01 9.89 123,846
03/05/2015 9.8 9.8 9.52 9.53 30,426
03/04/2015 9.63 9.91 9.63 9.79 52,767
03/03/2015 9.83 9.92 9.66 9.69 28,208
03/02/2015 9.73 10.14 9.5 9.89 738,269
02/27/2015 9.85 9.928 9.66 9.69 28,894
02/26/2015 9.9 10.29 9.81 9.9 62,938
02/25/2015 9.88 9.98 9.8 9.94 22,895
02/24/2015 9.74 9.96 9.7308 9.89 51,191
02/23/2015 9.85 9.93 9.66 9.74 29,256
02/20/2015 9.9 9.93 9.68 9.92 54,819
02/19/2015 9.83 9.92 9.83 9.87 6,480
02/18/2015 9.91 9.91 9.78 9.86 19,592
02/17/2015 9.93 10.01 9.85 9.96 22,460
02/13/2015 9.92 10.03 9.7 9.9 389,874
02/12/2015 9.75 9.94 9.75 9.89 25,523
02/11/2015 9.85 9.85 9.69 9.77 18,755
02/10/2015 9.93 9.935 9.79 9.9 35,925
02/09/2015 9.67 10.015 9.67 9.86 59,132
02/06/2015 9.94 10.085 9.93 9.96 47,375
02/05/2015 9.78 9.95 9.77 9.91 19,632
02/04/2015 9.76 9.8975 9.69 9.8 31,431
02/03/2015 9.88 10 9.74 9.79 231,685
02/02/2015 9.42 9.99 9.42 9.8 63,060
01/30/2015 10.15 10.48 9.45 9.46 80,380
01/29/2015 10.1 10.5 10.1 10.25 200,338
01/28/2015 10.07 10.11 9.76 9.77 45,915
01/27/2015 10.11 10.17 9.99 10.01 21,251
01/26/2015 10.33 10.862 10.0901 10.19 145,247
01/23/2015 10.4 10.41 10.23 10.36 26,188
01/22/2015 10.3 10.86 10.215 10.37 176,941
01/21/2015 10.19 10.27 10.09 10.21 75,144
01/20/2015 10.28 10.87 10.14 10.22 30,137
01/16/2015 10.12 10.35 10.08 10.31 41,260
01/15/2015 10.38 10.42 9.98 10.15 76,328
01/14/2015 10.18 10.52 10.18 10.41 72,243
01/13/2015 10.12 10.34 10.1 10.33 56,962
01/12/2015 10.16 10.16 9.97 10.03 33,597
01/09/2015 10.35 10.35 10.14 10.17 70,850
01/08/2015 10.31 10.42 10.25 10.37 55,002
01/07/2015 10.4 10.4 10.21 10.24 62,931
01/06/2015 10.37 10.39 10.22 10.33 72,195
01/05/2015 10.23 10.39 9.9432 10.37 34,894
01/02/2015 10.32 10.45 9.93 10.31 60,533
12/31/2014 10.49 10.57 10.21 10.24 58,745
12/30/2014 10.49 10.54 10.41 10.5 60,389
12/29/2014 10.67 10.68 10.43 10.5 66,149
12/26/2014 10.8 10.8 10.57 10.67 54,289
12/24/2014 10.77 10.88 10.65 10.74 19,325
12/23/2014 10.73 10.92 10.55 10.8 119,054
12/22/2014 10.69 10.76 10.575 10.75 29,513
12/19/2014 10.65 10.8 10.5 10.69 202,610
12/18/2014 10.72 10.75 10.4026 10.71 35,925
12/17/2014 10.34 10.68 10.23 10.66 61,959
12/16/2014 10.12 10.4 10.041 10.34 61,877
12/15/2014 10.21 10.24 10.06 10.14 37,150
12/12/2014 10.21 10.39 10.175 10.2 30,045
12/11/2014 10.31 10.44 10.31 10.32 33,046
12/10/2014 10.64 10.64 10.23 10.23 36,837
12/09/2014 10.25 10.66 10.12 10.64 63,220
12/08/2014 10.46 10.5 10.28 10.33 48,740
12/05/2014 10.21 10.59 10.21 10.46 35,487
12/04/2014 10.26 10.28 10.15 10.21 57,601
12/03/2014 10.28 10.32 10.22 10.27 41,551
12/02/2014 10.15 10.355 10.09 10.28 43,516
12/01/2014 10.05 10.3 10 10.16 283,729
11/28/2014 10.23 10.26 10.085 10.1 50,080
11/26/2014 10.07 10.26 10.04 10.26 49,883
11/25/2014 10.08 10.1 9.98 10.1 130,963
11/24/2014 10 10.319 9.94 10.09 286,947
11/21/2014 10.07 10.07 9.92 9.95 71,747
11/20/2014 9.74 10.05 9.7 10.02 204,399
11/19/2014 9.86 9.86 9.65 9.76 66,154
11/18/2014 9.86 9.89 9.8 9.83 43,934
11/17/2014 9.81 9.91 9.71 9.82 106,227
11/14/2014 9.73 9.8 9.7 9.79 218,311
11/13/2014 9.7 9.74 9.65 9.69 72,461
11/12/2014 9.67 9.77 9.67 9.74 56,783
11/11/2014 9.7 9.71 9.67 9.7 48,389
11/10/2014 9.58 9.7 9.58 9.7 63,197
11/07/2014 9.72 9.72 9.54 9.6 57,314
11/06/2014 9.7 9.71 9.588 9.7 36,158
11/05/2014 9.75 9.75 9.62 9.68 48,594
11/04/2014 9.66 9.75 9.61 9.71 38,952
11/03/2014 9.65 9.77 9.58 9.72 49,416
10/31/2014 9.8 9.8 9.7 9.75 52,387
10/30/2014 9.75 9.77 9.56 9.68 72,031
10/29/2014 9.73 9.8 9.63 9.76 104,840
10/28/2014 9.77 9.88 9.65 9.69 191,461
10/27/2014 9.62 9.7425 9.55 9.69 32,386
10/24/2014 9.92 9.9204 9.63 9.64 68,307
10/23/2014 9.67 10.2475 9.67 9.86 259,540
10/22/2014 9.49 9.59 9.01 9.52 107,186
10/21/2014 9.5 9.57 9.36 9.5 66,552
10/20/2014 9.41 9.51 9.31 9.49 59,034
10/17/2014 9.55 9.56 9.32 9.42 63,588
10/16/2014 9.26 9.63 9.26 9.41 52,251
10/15/2014 9.3 9.41 9.13 9.36 114,755
10/14/2014 9.45 9.59 9.4 9.41 74,533
10/13/2014 9.07 9.43 9.07 9.37 52,507
10/10/2014 9.17 9.26 9.01 9.09 81,677
10/09/2014 9.4 9.41 9.19 9.21 68,787
10/08/2014 9.04 9.45 9.03 9.43 158,794
10/07/2014 9.04 9.145 9 9.08 153,309
10/06/2014 9.24 9.3 8.99 9.11 102,884
10/03/2014 9.3 9.46 9.25 9.26 52,500
10/02/2014 9.12 9.25 9.096 9.22 68,783
10/01/2014 9.09 9.24 9 9.15 128,895
09/30/2014 9.27 9.37 9.01 9.07 125,166
09/29/2014 9.15 9.305 9.1 9.25 49,750
09/26/2014 9.14 9.26 9.14 9.21 40,489
09/25/2014 9.05 9.2 9.01 9.14 108,222
09/24/2014 9.15 9.17 8.92 9.05 160,849
09/23/2014 9.16 9.22 9.08 9.11 125,054
09/22/2014 9.34 9.34 9.05 9.19 115,300
09/19/2014 9.45 9.57 9.27 9.36 270,600
09/18/2014 9.13 9.47 9.13 9.47 98,639
09/17/2014 9.11 9.18 9.03 9.09 313,447
09/16/2014 9.2 9.2 8.98 9.1 280,175
09/15/2014 9.38 9.38 9.2 9.22 41,102
09/12/2014 9.42 9.49 9.31 9.38 73,654
09/11/2014 9.41 9.46 9.288 9.42 110,867
09/10/2014 9.51 9.52 9.208 9.47 61,072
09/09/2014 9.58 9.66 9.47 9.52 78,978
09/08/2014 9.5 9.64 9.45 9.62 133,417
09/05/2014 9.42 9.54 9.37 9.5 89,249
09/04/2014 9.35 9.64 9.34 9.47 46,372
09/03/2014 9.49 9.575 9.29 9.32 705,698
09/02/2014 9.59 9.59 9.44 9.47 91,326
08/29/2014 9.42 9.65 9.401 9.53 104,958
08/28/2014 9.36 9.49 9.29 9.41 70,580
08/27/2014 9.42 9.44 9.33 9.38 115,214
08/26/2014 9.25 9.43 9.25 9.33 102,654
08/25/2014 9.29 9.37 9.145 9.25 672,767
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?