Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
TSCDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 10.578 | -0.07 | -0.64% | 10.59 | 10.645 | 10.55 | 80,373 |
| Apr 18 2024 | 10.646 | -0.05 | -0.50% | 10.6575 | 10.71 | 10.63 | 59,190 |
| Apr 17 2024 | 10.70 | 0.12 | 1.13% | 10.57 | 10.73 | 10.57 | 98,208 |
| Apr 16 2024 | 10.58 | -0.19 | -1.76% | 10.5501 | 10.73 | 10.5501 | 357,716 |
| Apr 15 2024 | 10.77 | 0.09 | 0.84% | 10.73 | 10.8699 | 10.73 | 67,533 |
| Apr 12 2024 | 10.68 | -0.13 | -1.20% | 10.54 | 10.80 | 10.54 | 76,054 |
| Apr 11 2024 | 10.81 | -0.54 | -4.72% | 10.85 | 10.85 | 10.65 | 101,406 |
| Apr 10 2024 | 11.345 | 0.31 | 2.76% | 11.72 | 11.75 | 11.2985 | 79,183 |
| Apr 09 2024 | 11.04 | -0.08 | -0.72% | 11.166 | 11.166 | 11.03 | 308,925 |
| Apr 08 2024 | 11.12 | -0.05 | -0.40% | 11.12 | 11.16 | 11.10 | 127,225 |
| Apr 05 2024 | 11.165 | -0.06 | -0.49% | 11.17 | 11.20 | 11.108 | 83,913 |
| Apr 04 2024 | 11.22 | -0.11 | -0.97% | 11.335 | 11.35 | 11.18 | 71,280 |
| Apr 03 2024 | 11.3302 | -0.02 | -0.17% | 11.27 | 11.36 | 11.26 | 49,891 |
| Apr 02 2024 | 11.35 | -0.08 | -0.70% | 11.32 | 11.35 | 11.244 | 185,467 |
| Apr 01 2024 | 11.43 | -0.03 | -0.26% | 11.16 | 11.70 | 11.16 | 101,646 |
| Mar 28 2024 | 11.46 | -0.08 | -0.69% | 11.50 | 11.52 | 11.43 | 55,156 |
| Mar 27 2024 | 11.54 | 0.10 | 0.87% | 11.50 | 11.5725 | 11.49 | 62,997 |
| Mar 26 2024 | 11.44 | 0.14 | 1.24% | 11.45 | 11.50 | 11.396 | 173,287 |
| Mar 25 2024 | 11.30 | 0.00 | -0.04% | 11.35 | 11.40 | 11.30 | 87,278 |
| Mar 22 2024 | 11.304 | 0.04 | 0.39% | 11.38 | 11.395 | 11.30 | 66,346 |
| Mar 21 2024 | 11.26 | 0.05 | 0.45% | 11.27 | 11.34 | 11.26 | 141,932 |
| Mar 20 2024 | 11.21 | 0.02 | 0.18% | 11.02 | 11.21 | 11.02 | 49,731 |
| Mar 19 2024 | 11.19 | 0.01 | 0.09% | 11.14 | 11.194 | 11.11 | 80,060 |
| Mar 18 2024 | 11.18 | -0.01 | -0.09% | 11.15 | 11.22 | 11.115 | 104,454 |
| Mar 15 2024 | 11.19 | 0.04 | 0.36% | 11.2402 | 11.26 | 11.18 | 144,037 |
| Mar 14 2024 | 11.15 | -0.04 | -0.36% | 11.1401 | 11.1799 | 11.0901 | 64,372 |
| Mar 13 2024 | 11.19 | 0.04 | 0.36% | 11.10 | 11.2194 | 11.10 | 142,143 |
| Mar 12 2024 | 11.15 | 0.11 | 1.00% | 11.15 | 11.15 | 11.03 | 35,929 |
| Mar 11 2024 | 11.04 | -0.10 | -0.90% | 11.19 | 11.19 | 10.98 | 70,753 |
| Mar 08 2024 | 11.14 | 0.05 | 0.43% | 11.17 | 11.20 | 11.13 | 75,082 |
| Mar 07 2024 | 11.0925 | 0.19 | 1.77% | 10.77 | 11.10 | 10.77 | 113,896 |
| Mar 06 2024 | 10.90 | 0.20 | 1.87% | 10.73 | 10.95 | 10.73 | 68,894 |
| Mar 05 2024 | 10.70 | 0.02 | 0.19% | 10.60 | 10.71 | 10.595 | 105,582 |
| Mar 04 2024 | 10.68 | -0.04 | -0.37% | 10.59 | 10.69 | 10.58 | 90,216 |
| Mar 01 2024 | 10.72 | -0.11 | -1.02% | 10.71 | 10.75 | 10.58 | 150,005 |
| Feb 29 2024 | 10.83 | 0.21 | 1.98% | 10.6901 | 10.83 | 10.6705 | 4,473,843 |
| Feb 28 2024 | 10.62 | -0.05 | -0.47% | 10.74 | 10.74 | 10.57 | 769,403 |
| Feb 27 2024 | 10.67 | -0.01 | -0.09% | 10.56 | 10.67 | 10.56 | 108,712 |
| Feb 26 2024 | 10.68 | -0.02 | -0.19% | 10.68 | 10.70 | 10.63 | 104,297 |
| Feb 23 2024 | 10.70 | 0.08 | 0.75% | 10.54 | 10.74 | 10.54 | 1,523,062 |
| Feb 22 2024 | 10.62 | -0.35 | -3.19% | 10.64 | 10.64 | 10.57 | 432,210 |
| Feb 21 2024 | 10.97 | 0.07 | 0.64% | 10.89 | 10.97 | 10.89 | 108,766 |
| Feb 20 2024 | 10.90 | 0.19 | 1.77% | 10.8875 | 10.925 | 10.86 | 50,792 |
| Feb 16 2024 | 10.71 | 0.14 | 1.32% | 10.57 | 10.71 | 10.57 | 56,801 |
| Feb 15 2024 | 10.57 | -0.02 | -0.19% | 10.5201 | 10.57 | 10.49 | 46,004 |
| Feb 14 2024 | 10.59 | 0.16 | 1.53% | 10.57 | 10.59 | 10.52 | 85,127 |
| Feb 13 2024 | 10.43 | -0.29 | -2.71% | 10.45 | 10.47 | 10.36 | 131,084 |
| Feb 12 2024 | 10.72 | -0.04 | -0.37% | 10.74 | 10.74 | 10.67 | 127,077 |
| Feb 09 2024 | 10.76 | 0.02 | 0.19% | 10.60 | 10.76 | 10.60 | 103,311 |
| Feb 08 2024 | 10.74 | -0.01 | -0.09% | 10.7799 | 10.80 | 10.66 | 1,590,741 |
| Feb 07 2024 | 10.75 | -0.48 | -4.27% | 10.86 | 10.94 | 10.73 | 211,342 |
| Feb 06 2024 | 11.23 | 0.14 | 1.26% | 11.13 | 11.29 | 11.08 | 3,183,885 |
| Feb 05 2024 | 11.09 | -0.13 | -1.16% | 11.22 | 11.22 | 10.82 | 1,343,795 |
| Feb 02 2024 | 11.22 | 0.43 | 3.99% | 11.03 | 11.23 | 11.02 | 4,314,893 |
| Feb 01 2024 | 10.79 | -0.06 | -0.55% | 10.61 | 10.9899 | 10.61 | 66,262 |
| Jan 31 2024 | 10.85 | -0.28 | -2.52% | 10.88 | 11.0314 | 10.82 | 32,915 |
| Jan 30 2024 | 11.13 | -0.05 | -0.45% | 11.11 | 11.13 | 11.06 | 51,032 |
| Jan 29 2024 | 11.18 | 0.02 | 0.18% | 11.13 | 11.21 | 11.07 | 149,948 |
| Jan 26 2024 | 11.16 | -0.20 | -1.76% | 11.10 | 11.22 | 11.10 | 202,809 |
| Jan 25 2024 | 11.36 | 0.06 | 0.53% | 11.31 | 11.41 | 11.2901 | 232,217 |
| Jan 24 2024 | 11.30 | -0.04 | -0.35% | 11.62 | 11.62 | 11.30 | 1,334,713 |
| Jan 23 2024 | 11.34 | 0.01 | 0.09% | 11.36 | 11.3699 | 11.27 | 2,624,498 |
| Jan 22 2024 | 11.33 | 0.04 | 0.35% | 11.47 | 11.47 | 11.28 | 1,390,848 |
