Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	TSCDY	11.24	11.638	11.24	11.4801	0.1301	78,836	273	11.36	11.60
2024-05-06	Q	TSCDY	11.35	11.40	11.35	11.35	0.05	34,355	279	11.22	11.52
2024-05-03	Q	TSCDY	11.372	11.372	11.2803	11.30	-0.08	57,590	233	11.21	11.43
2024-05-02	Q	TSCDY	11.33	11.38	11.2801	11.38	0.05	41,491	225	11.23	11.41
2024-05-01	Q	TSCDY	11.24	11.384	11.24	11.33	0.14	57,731	288	11.18	11.55
2024-04-30	Q	TSCDY	11.04	11.26	11.04	11.19	0.14	60,653	267	11.15	11.29
2024-04-29	Q	TSCDY	11.14	11.14	11.048	11.05	0.14	70,665	307	11.05	11.20
2024-04-26	Q	TSCDY	10.825	10.9399	10.825	10.91	-0.05	86,070	269	10.79	10.94
2024-04-25	Q	TSCDY	10.80	10.96	10.80	10.96	-0.005	156,587	305	10.80	10.97
2024-04-24	Q	TSCDY	11.08	11.08	10.91	10.965	-0.085	139,344	373	10.82	11.06
2024-04-23	Q	TSCDY	11.1599	11.18	10.98	11.05	0.13	210,195	339	10.98	11.12
2024-04-22	Q	TSCDY	10.875	10.9499	10.83	10.92	0.342	58,134	271	10.79	10.96
2024-04-19	Q	TSCDY	10.59	10.645	10.55	10.578	-0.068	80,373	288	10.51	10.68
2024-04-18	Q	TSCDY	10.6575	10.71	10.63	10.646	-0.054	59,190	293	10.56	10.77
2024-04-17	Q	TSCDY	10.57	10.73	10.57	10.70	0.12	98,208	342	10.59	10.78
2024-04-16	Q	TSCDY	10.5501	10.73	10.5501	10.58	-0.19	357,716	380	10.53	10.71
2024-04-15	Q	TSCDY	10.845	10.8699	10.77	10.77	0.09	67,533	274	10.71	10.91
2024-04-12	Q	TSCDY	10.54	10.80	10.54	10.68	-0.13	76,054	288	10.64	10.72
2024-04-11	Q	TSCDY	10.85	10.85	10.65	10.81	-0.535	101,406	402	10.65	10.87
2024-04-10	Q	TSCDY	11.72	11.74	11.2985	11.345	0.305	79,183	346	11.25	11.47
2024-04-09	Q	TSCDY	11.166	11.166	11.03	11.04	-0.08	308,925	823	10.92	11.18
2024-04-08	Q	TSCDY	11.12	11.16	11.10	11.12	-0.045	127,225	279	11.00	11.23
2024-04-05	Q	TSCDY	11.17	11.20	11.108	11.165	-0.055	83,913	245	11.16	11.17
2024-04-04	Q	TSCDY	11.335	11.35	11.18	11.22	-0.1102	71,280	285	11.08	11.23
2024-04-03	Q	TSCDY	11.27	11.36	11.26	11.3302	-0.0198	49,891	254	11.20	11.39
2024-04-02	Q	TSCDY	11.32	11.35	11.30	11.35	-0.08	185,467	262	11.21	11.43
2024-04-01	Q	TSCDY	11.16	11.70	11.16	11.43	-0.03	101,646	280	11.30	11.56
2024-03-29	Q	TSCDY	11.50	11.52	11.43	11.46	-0.08	0	0
2024-03-28	Q	TSCDY	11.50	11.52	11.43	11.46	-0.08	55,156	241	11.39	11.54
2024-03-27	Q	TSCDY	11.50	11.5725	11.49	11.54	0.10	62,997	311	11.43	11.56
2024-03-26	Q	TSCDY	11.45	11.50	11.396	11.44	0.14	173,287	400	11.35	11.50
2024-03-25	Q	TSCDY	11.35	11.40	11.30	11.30	-0.004	87,278	305	11.25	11.46
2024-03-22	Q	TSCDY	11.38	11.395	11.30	11.304	0.044	66,346	267	11.27	11.40
2024-03-21	Q	TSCDY	11.27	11.34	11.26	11.26	0.05	141,932	274	11.20	11.28
2024-03-20	Q	TSCDY	11.02	11.21	11.02	11.21	0.02	49,731	270	11.05	11.32
2024-03-19	Q	TSCDY	11.14	11.194	11.11	11.19	0.01	80,060	328	11.06	11.24
2024-03-18	Q	TSCDY	11.15	11.22	11.115	11.18	-0.01	104,454	278	11.08	11.24
2024-03-15	Q	TSCDY	11.2402	11.26	11.19	11.19	0.04	144,037	283	11.11	11.32
2024-03-14	Q	TSCDY	11.1401	11.1799	11.0901	11.15	-0.04	64,372	232	11.10	11.24
2024-03-13	Q	TSCDY	11.10	11.2194	11.10	11.19	0.04	142,143	316	11.04	11.25
2024-03-12	Q	TSCDY	11.15	11.15	11.03	11.15	0.11	35,929	200	10.97	11.20
2024-03-11	Q	TSCDY	11.19	11.19	10.98	11.04	-0.10	70,753	363	10.97	11.13
2024-03-08	Q	TSCDY	11.17	11.20	11.13	11.14	0.0475	75,082	413	11.05	11.27
2024-03-07	Q	TSCDY	10.77	11.10	10.77	11.0925	0.1925	113,896	657	11.07	11.11
2024-03-06	Q	TSCDY	10.73	10.95	10.73	10.90	0.20	68,894	312	10.79	10.95
2024-03-05	Q	TSCDY	10.60	10.71	10.595	10.70	0.02	105,582	544	10.56	10.71
2024-03-04	Q	TSCDY	10.59	10.69	10.58	10.68	-0.04	90,216	413	10.55	10.70
2024-03-01	Q	TSCDY	10.70	10.75	10.662	10.73	-0.10	148,181	415	10.63	10.85
2024-02-29	Q	TSCDY	10.6901	10.83	10.6705	10.83	0.21	4,473,843	445	10.65	10.92
2024-02-28	Q	TSCDY	10.74	10.74	10.57	10.62	-0.05	769,403	323	10.56	10.66
2024-02-27	Q	TSCDY	10.56	10.67	10.56	10.67	-0.01	108,712	277	10.63	10.70
2024-02-26	Q	TSCDY	10.68	10.70	10.63	10.68	-0.02	104,297	241	10.56	10.68
2024-02-23	Q	TSCDY	10.54	10.74	10.54	10.70	0.08	1,523,062	260	10.58	10.79
2024-02-22	Q	TSCDY	10.64	10.64	10.57	10.62	-0.35	432,210	383	10.62	10.69
2024-02-21	Q	TSCDY	10.89	10.97	10.89	10.97	0.07	108,766	324	10.90	10.98
2024-02-20	Q	TSCDY	10.8875	10.925	10.86	10.90	0.19	50,792	235	10.79	10.90
2024-02-19	Q	TSCDY	10.57	10.71	10.57	10.71	0.14	0	0
2024-02-16	Q	TSCDY	10.57	10.71	10.57	10.71	0.14	56,801	262	10.66	10.71
2024-02-15	Q	TSCDY	10.5201	10.57	10.49	10.57	-0.02	46,004	268	10.42	10.63
2024-02-14	Q	TSCDY	10.57	10.59	10.52	10.59	0.16	85,127	316	10.56	10.60
2024-02-13	Q	TSCDY	10.45	10.47	10.36	10.43	-0.29	131,084	318	10.32	10.50
2024-02-12	Q	TSCDY	10.74	10.74	10.67	10.72	-0.04	127,077	358	10.58	10.79
2024-02-09	Q	TSCDY	10.60	10.76	10.60	10.76	0.02	103,311	266	10.74	10.86
2024-02-08	Q	TSCDY	10.7799	10.80	10.66	10.74	-0.01	1,590,741	388	10.65	10.80