The Container Store Group Inc NYSE:TCS Historical Prices

Below are the 2550 trading days of historical prices for TCS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2550	NYSE	TCS	Mon, Mar 4, 2024	1.35	1.38	1.29	1.33
2549	NYSE	TCS	Fri, Mar 1, 2024	1.36	1.41	1.33	1.37
2548	NYSE	TCS	Thu, Feb 29, 2024	1.37	1.41	1.32	1.38
2547	NYSE	TCS	Wed, Feb 28, 2024	1.25	1.39	1.25	1.37
2546	NYSE	TCS	Tue, Feb 27, 2024	1.36	1.42	1.27	1.29
2545	NYSE	TCS	Mon, Feb 26, 2024	1.27	1.38	1.25	1.35
2544	NYSE	TCS	Fri, Feb 23, 2024	1.20	1.32	1.20	1.28
2543	NYSE	TCS	Thu, Feb 22, 2024	1.24	1.24	1.17	1.22
2542	NYSE	TCS	Wed, Feb 21, 2024	1.22	1.26	1.19	1.21
2541	NYSE	TCS	Tue, Feb 20, 2024	1.25	1.25	1.19	1.23
2540	NYSE	TCS	Fri, Feb 16, 2024	1.29	1.29	1.22	1.24
2539	NYSE	TCS	Thu, Feb 15, 2024	1.26	1.40	1.25	1.29
2538	NYSE	TCS	Wed, Feb 14, 2024	1.26	1.29	1.21	1.26
2537	NYSE	TCS	Tue, Feb 13, 2024	1.21	1.28	1.21	1.21
2536	NYSE	TCS	Mon, Feb 12, 2024	1.33	1.34	1.25	1.30
2535	NYSE	TCS	Fri, Feb 9, 2024	1.33	1.40	1.20	1.34
2534	NYSE	TCS	Thu, Feb 8, 2024	1.07	1.36	1.07	1.34
2533	NYSE	TCS	Wed, Feb 7, 2024	1.50	1.52	0.95	1.03
2532	NYSE	TCS	Tue, Feb 6, 2024	1.69	1.75	1.62	1.70
2531	NYSE	TCS	Mon, Feb 5, 2024	1.76	1.76	1.58	1.62
2530	NYSE	TCS	Fri, Feb 2, 2024	1.61	1.79	1.55	1.70
2529	NYSE	TCS	Thu, Feb 1, 2024	1.64	1.64	1.53	1.58
2528	NYSE	TCS	Wed, Jan 31, 2024	1.60	1.69	1.60	1.63
2527	NYSE	TCS	Tue, Jan 30, 2024	1.59	1.70	1.58	1.64
2526	NYSE	TCS	Mon, Jan 29, 2024	1.67	1.67	1.52	1.62
2525	NYSE	TCS	Fri, Jan 26, 2024	1.57	1.68	1.57	1.64
2524	NYSE	TCS	Thu, Jan 25, 2024	1.55	1.59	1.55	1.59
2523	NYSE	TCS	Wed, Jan 24, 2024	1.55	1.58	1.51	1.53
2522	NYSE	TCS	Tue, Jan 23, 2024	1.61	1.67	1.55	1.55
2521	NYSE	TCS	Mon, Jan 22, 2024	1.56	1.65	1.52	1.60
2520	NYSE	TCS	Fri, Jan 19, 2024	1.56	1.64	1.53	1.54
2519	NYSE	TCS	Thu, Jan 18, 2024	1.58	1.58	1.50	1.56
2518	NYSE	TCS	Wed, Jan 17, 2024	1.55	1.60	1.54	1.56
2517	NYSE	TCS	Tue, Jan 16, 2024	1.72	1.77	1.53	1.57
2516	NYSE	TCS	Fri, Jan 12, 2024	1.77	1.82	1.69	1.71
2515	NYSE	TCS	Thu, Jan 11, 2024	1.78	1.84	1.75	1.77
2514	NYSE	TCS	Wed, Jan 10, 2024	1.89	1.93	1.79	1.82
2513	NYSE	TCS	Tue, Jan 9, 2024	2.17	2.25	1.89	1.90
2512	NYSE	TCS	Mon, Jan 8, 2024	2.35	2.35	2.26	2.31
2511	NYSE	TCS	Fri, Jan 5, 2024	2.39	2.46	2.34	2.35
2510	NYSE	TCS	Thu, Jan 4, 2024	2.39	2.46	2.33	2.41
2509	NYSE	TCS	Wed, Jan 3, 2024	2.41	2.42	2.29	2.38
2508	NYSE	TCS	Tue, Jan 2, 2024	2.27	2.46	2.27	2.42
2507	NYSE	TCS	Fri, Dec 29, 2023	2.28	2.40	2.25	2.28
2506	NYSE	TCS	Thu, Dec 28, 2023	2.32	2.40	2.25	2.27
2505	NYSE	TCS	Wed, Dec 27, 2023	2.43	2.44	2.33	2.34
2504	NYSE	TCS	Tue, Dec 26, 2023	2.33	2.52	2.31	2.47
2503	NYSE	TCS	Fri, Dec 22, 2023	2.34	2.45	2.30	2.32
2502	NYSE	TCS	Thu, Dec 21, 2023	2.22	2.44	2.21	2.37
2501	NYSE	TCS	Wed, Dec 20, 2023	2.37	2.38	2.19	2.20
2500	NYSE	TCS	Tue, Dec 19, 2023	2.25	2.38	2.21	2.35
2499	NYSE	TCS	Mon, Dec 18, 2023	2.39	2.40	2.19	2.23
2498	NYSE	TCS	Fri, Dec 15, 2023	2.15	2.39	2.10	2.39
2497	NYSE	TCS	Thu, Dec 14, 2023	1.95	2.22	1.92	2.16
2496	NYSE	TCS	Wed, Dec 13, 2023	1.91	2.00	1.86	1.95
2495	NYSE	TCS	Tue, Dec 12, 2023	2.00	2.00	1.88	1.88
2494	NYSE	TCS	Mon, Dec 11, 2023	1.94	1.99	1.93	1.95
2493	NYSE	TCS	Fri, Dec 8, 2023	1.99	2.00	1.92	1.96
2492	NYSE	TCS	Thu, Dec 7, 2023	2.00	2.04	1.96	1.96
2491	NYSE	TCS	Wed, Dec 6, 2023	2.01	2.12	1.99	2.01
2490	NYSE	TCS	Tue, Dec 5, 2023	2.09	2.12	2.00	2.00
2489	NYSE	TCS	Mon, Dec 4, 2023	1.94	2.16	1.94	2.13
2488	NYSE	TCS	Fri, Dec 1, 2023	1.84	1.99	1.84	1.99
2487	NYSE	TCS	Thu, Nov 30, 2023	1.95	1.95	1.86	1.88
2486	NYSE	TCS	Wed, Nov 29, 2023	1.92	2.00	1.89	1.91
2485	NYSE	TCS	Tue, Nov 28, 2023	1.86	1.89	1.82	1.86
2484	NYSE	TCS	Mon, Nov 27, 2023	1.89	1.94	1.85	1.88
2483	NYSE	TCS	Fri, Nov 24, 2023	1.82	1.92	1.82	1.91
2482	NYSE	TCS	Wed, Nov 22, 2023	1.82	1.88	1.81	1.85
2481	NYSE	TCS	Tue, Nov 21, 2023	1.87	1.88	1.81	1.84
2480	NYSE	TCS	Mon, Nov 20, 2023	1.82	1.91	1.81	1.88
2479	NYSE	TCS	Fri, Nov 17, 2023	1.89	1.89	1.80	1.85
2478	NYSE	TCS	Thu, Nov 16, 2023	1.94	1.96	1.82	1.86
2477	NYSE	TCS	Wed, Nov 15, 2023	1.84	2.06	1.83	1.92
2476	NYSE	TCS	Tue, Nov 14, 2023	1.76	1.91	1.76	1.81
2475	NYSE	TCS	Mon, Nov 13, 2023	1.79	1.84	1.73	1.75
2474	NYSE	TCS	Fri, Nov 10, 2023	1.82	1.84	1.73	1.83
2473	NYSE	TCS	Thu, Nov 9, 2023	1.88	1.88	1.77	1.80
2472	NYSE	TCS	Wed, Nov 8, 2023	1.86	1.92	1.86	1.87
2471	NYSE	TCS	Tue, Nov 7, 2023	1.88	1.94	1.87	1.89
2470	NYSE	TCS	Mon, Nov 6, 2023	1.89	1.92	1.85	1.91
2469	NYSE	TCS	Fri, Nov 3, 2023	1.82	2.00	1.82	1.91
2468	NYSE	TCS	Thu, Nov 2, 2023	1.76	1.84	1.73	1.81
2467	NYSE	TCS	Wed, Nov 1, 2023	1.94	1.94	1.56	1.76
2466	NYSE	TCS	Tue, Oct 31, 2023	1.84	1.90	1.82	1.85
2465	NYSE	TCS	Mon, Oct 30, 2023	1.86	1.90	1.83	1.84
2464	NYSE	TCS	Fri, Oct 27, 2023	1.85	1.90	1.81	1.86
2463	NYSE	TCS	Thu, Oct 26, 2023	1.86	1.89	1.79	1.82
2462	NYSE	TCS	Wed, Oct 25, 2023	1.99	1.99	1.87	1.87
2461	NYSE	TCS	Tue, Oct 24, 2023	2.16	2.17	1.96	1.97
2460	NYSE	TCS	Mon, Oct 23, 2023	2.17	2.18	2.08	2.13
2459	NYSE	TCS	Fri, Oct 20, 2023	2.12	2.22	2.12	2.20
2458	NYSE	TCS	Thu, Oct 19, 2023	2.16	2.21	2.14	2.15
2457	NYSE	TCS	Wed, Oct 18, 2023	2.18	2.21	2.13	2.17
2456	NYSE	TCS	Tue, Oct 17, 2023	2.05	2.23	2.04	2.20
2455	NYSE	TCS	Mon, Oct 16, 2023	2.01	2.13	2.00	2.08
2454	NYSE	TCS	Fri, Oct 13, 2023	2.01	2.06	1.96	2.03
2453	NYSE	TCS	Thu, Oct 12, 2023	2.07	2.08	1.96	2.01
2452	NYSE	TCS	Wed, Oct 11, 2023	2.11	2.17	2.02	2.05
2451	NYSE	TCS	Tue, Oct 10, 2023	2.02	2.16	2.00	2.10
2450	NYSE	TCS	Mon, Oct 9, 2023	2.05	2.08	1.97	2.02
2449	NYSE	TCS	Fri, Oct 6, 2023	2.00	2.19	2.00	2.11
2448	NYSE	TCS	Thu, Oct 5, 2023	2.14	2.17	1.95	2.03
2447	NYSE	TCS	Wed, Oct 4, 2023	2.16	2.26	2.12	2.18
2446	NYSE	TCS	Tue, Oct 3, 2023	2.18	2.26	2.15	2.15
2445	NYSE	TCS	Mon, Oct 2, 2023	2.22	2.28	2.15	2.21
2444	NYSE	TCS	Fri, Sep 29, 2023	2.20	2.27	2.20	2.25
2443	NYSE	TCS	Thu, Sep 28, 2023	2.01	2.20	1.97	2.19
2442	NYSE	TCS	Wed, Sep 27, 2023	1.86	2.01	1.85	2.00
2441	NYSE	TCS	Tue, Sep 26, 2023	1.98	1.98	1.85	1.87
2440	NYSE	TCS	Mon, Sep 25, 2023	2.02	2.02	1.92	1.96
2439	NYSE	TCS	Fri, Sep 22, 2023	2.10	2.13	2.02	2.02
2438	NYSE	TCS	Thu, Sep 21, 2023	2.10	2.15	2.09	2.10
2437	NYSE	TCS	Wed, Sep 20, 2023	2.18	2.22	2.11	2.13
2436	NYSE	TCS	Tue, Sep 19, 2023	2.15	2.26	2.13	2.16
2435	NYSE	TCS	Mon, Sep 18, 2023	2.18	2.26	2.14	2.19
2434	NYSE	TCS	Fri, Sep 15, 2023	2.30	2.34	2.25	2.33
2433	NYSE	TCS	Thu, Sep 14, 2023	2.23	2.34	2.21	2.32
2432	NYSE	TCS	Wed, Sep 13, 2023	2.15	2.25	2.14	2.21
2431	NYSE	TCS	Tue, Sep 12, 2023	2.13	2.22	2.07	2.14
2430	NYSE	TCS	Mon, Sep 11, 2023	2.18	2.22	2.10	2.12
2429	NYSE	TCS	Fri, Sep 8, 2023	2.20	2.22	2.12	2.17
2428	NYSE	TCS	Thu, Sep 7, 2023	2.22	2.27	2.12	2.20
2427	NYSE	TCS	Wed, Sep 6, 2023	2.29	2.30	2.21	2.23
2426	NYSE	TCS	Tue, Sep 5, 2023	2.36	2.36	2.27	2.27
2425	NYSE	TCS	Fri, Sep 1, 2023	2.33	2.45	2.31	2.31
2424	NYSE	TCS	Thu, Aug 31, 2023	2.34	2.46	2.31	2.34
2423	NYSE	TCS	Wed, Aug 30, 2023	2.30	2.40	2.28	2.34
2422	NYSE	TCS	Tue, Aug 29, 2023	2.28	2.34	2.23	2.29
2421	NYSE	TCS	Mon, Aug 28, 2023	2.26	2.29	2.25	2.26
2420	NYSE	TCS	Fri, Aug 25, 2023	2.27	2.29	2.21	2.24
2419	NYSE	TCS	Thu, Aug 24, 2023	2.27	2.33	2.27	2.27
2418	NYSE	TCS	Wed, Aug 23, 2023	2.35	2.36	2.22	2.30
2417	NYSE	TCS	Tue, Aug 22, 2023	2.48	2.48	2.30	2.35
2416	NYSE	TCS	Mon, Aug 21, 2023	2.56	2.56	2.46	2.47
2415	NYSE	TCS	Fri, Aug 18, 2023	2.50	2.58	2.50	2.54
2414	NYSE	TCS	Thu, Aug 17, 2023	2.53	2.59	2.53	2.54
2413	NYSE	TCS	Wed, Aug 16, 2023	2.54	2.59	2.52	2.52
2412	NYSE	TCS	Tue, Aug 15, 2023	2.54	2.56	2.47	2.56
2411	NYSE	TCS	Mon, Aug 14, 2023	2.62	2.64	2.56	2.58
2410	NYSE	TCS	Fri, Aug 11, 2023	2.62	2.69	2.57	2.65
2409	NYSE	TCS	Thu, Aug 10, 2023	2.66	2.72	2.62	2.66
2408	NYSE	TCS	Wed, Aug 9, 2023	2.56	2.64	2.54	2.62
2407	NYSE	TCS	Tue, Aug 8, 2023	2.54	2.57	2.47	2.57
2406	NYSE	TCS	Mon, Aug 7, 2023	2.69	2.70	2.54	2.56
2405	NYSE	TCS	Fri, Aug 4, 2023	2.55	2.71	2.50	2.61
2404	NYSE	TCS	Thu, Aug 3, 2023	2.63	2.70	2.47	2.49
2403	NYSE	TCS	Wed, Aug 2, 2023	3.00	3.00	2.54	2.68
2402	NYSE	TCS	Tue, Aug 1, 2023	3.69	3.71	3.51	3.67
2401	NYSE	TCS	Mon, Jul 31, 2023	3.49	3.71	3.46	3.66
2400	NYSE	TCS	Fri, Jul 28, 2023	3.50	3.55	3.46	3.46
2399	NYSE	TCS	Thu, Jul 27, 2023	3.48	3.57	3.41	3.45
2398	NYSE	TCS	Wed, Jul 26, 2023	3.35	3.47	3.34	3.44
2397	NYSE	TCS	Tue, Jul 25, 2023	3.32	3.36	3.23	3.33
2396	NYSE	TCS	Mon, Jul 24, 2023	3.27	3.36	3.21	3.33
2395	NYSE	TCS	Fri, Jul 21, 2023	3.23	3.30	3.20	3.22
2394	NYSE	TCS	Thu, Jul 20, 2023	3.46	3.46	3.20	3.21
2393	NYSE	TCS	Wed, Jul 19, 2023	3.30	3.52	3.28	3.49
2392	NYSE	TCS	Tue, Jul 18, 2023	3.20	3.31	3.20	3.20
2391	NYSE	TCS	Mon, Jul 17, 2023	3.26	3.34	3.19	3.22
2390	NYSE	TCS	Fri, Jul 14, 2023	3.24	3.28	3.12	3.26
2389	NYSE	TCS	Thu, Jul 13, 2023	3.23	3.28	3.14	3.26
2388	NYSE	TCS	Wed, Jul 12, 2023	3.35	3.38	3.20	3.20
2387	NYSE	TCS	Tue, Jul 11, 2023	3.24	3.32	3.21	3.30
2386	NYSE	TCS	Mon, Jul 10, 2023	3.15	3.31	3.15	3.23
2385	NYSE	TCS	Fri, Jul 7, 2023	3.16	3.25	3.14	3.17
2384	NYSE	TCS	Thu, Jul 6, 2023	3.09	3.16	3.05	3.13
2383	NYSE	TCS	Wed, Jul 5, 2023	3.26	3.28	3.08	3.11
2382	NYSE	TCS	Mon, Jul 3, 2023	3.19	3.32	3.19	3.30
2381	NYSE	TCS	Fri, Jun 30, 2023	3.17	3.19	3.12	3.14
2380	NYSE	TCS	Thu, Jun 29, 2023	3.05	3.15	3.05	3.13
2379	NYSE	TCS	Wed, Jun 28, 2023	3.13	3.14	2.97	3.02
2378	NYSE	TCS	Tue, Jun 27, 2023	3.13	3.20	3.02	3.14
2377	NYSE	TCS	Mon, Jun 26, 2023	2.97	3.23	2.97	3.13
2376	NYSE	TCS	Fri, Jun 23, 2023	2.83	3.05	2.81	2.91
2375	NYSE	TCS	Thu, Jun 22, 2023	2.82	2.91	2.69	2.90
2374	NYSE	TCS	Wed, Jun 21, 2023	2.95	2.95	2.81	2.82
2373	NYSE	TCS	Tue, Jun 20, 2023	2.84	2.97	2.79	2.93
2372	NYSE	TCS	Fri, Jun 16, 2023	3.07	3.07	2.81	2.90
2371	NYSE	TCS	Thu, Jun 15, 2023	2.92	3.06	2.91	3.03
2370	NYSE	TCS	Wed, Jun 14, 2023	3.00	3.08	2.91	2.93
2369	NYSE	TCS	Tue, Jun 13, 2023	3.04	3.15	3.01	3.04
2368	NYSE	TCS	Mon, Jun 12, 2023	3.11	3.13	2.91	3.02
2367	NYSE	TCS	Fri, Jun 9, 2023	3.39	3.39	3.11	3.11
2366	NYSE	TCS	Thu, Jun 8, 2023	3.11	3.48	3.06	3.43
2365	NYSE	TCS	Wed, Jun 7, 2023	2.91	3.22	2.84	3.12
2364	NYSE	TCS	Tue, Jun 6, 2023	2.76	2.96	2.75	2.89
2363	NYSE	TCS	Mon, Jun 5, 2023	2.76	2.88	2.71	2.72
2362	NYSE	TCS	Fri, Jun 2, 2023	2.53	2.75	2.53	2.72
2361	NYSE	TCS	Thu, Jun 1, 2023	2.44	2.50	2.38	2.48
2360	NYSE	TCS	Wed, May 31, 2023	2.47	2.48	2.39	2.46
2359	NYSE	TCS	Tue, May 30, 2023	2.38	2.48	2.36	2.47
2358	NYSE	TCS	Fri, May 26, 2023	2.28	2.38	2.23	2.35
2357	NYSE	TCS	Thu, May 25, 2023	2.35	2.38	2.25	2.28
2356	NYSE	TCS	Wed, May 24, 2023	2.41	2.44	2.28	2.40
2355	NYSE	TCS	Tue, May 23, 2023	2.30	2.51	2.28	2.41
2354	NYSE	TCS	Mon, May 22, 2023	2.27	2.27	2.15	2.23
2353	NYSE	TCS	Fri, May 19, 2023	2.49	2.49	2.21	2.24
2352	NYSE	TCS	Thu, May 18, 2023	2.59	2.62	2.50	2.51
2351	NYSE	TCS	Wed, May 17, 2023	2.30	2.65	2.25	2.56
2350	NYSE	TCS	Tue, May 16, 2023	2.85	2.87	2.67	2.71
2349	NYSE	TCS	Mon, May 15, 2023	2.83	2.91	2.79	2.85
2348	NYSE	TCS	Fri, May 12, 2023	2.97	2.97	2.81	2.84
2347	NYSE	TCS	Thu, May 11, 2023	2.88	3.00	2.84	2.98
2346	NYSE	TCS	Wed, May 10, 2023	3.08	3.08	2.86	2.89
2345	NYSE	TCS	Tue, May 9, 2023	2.97	3.02	2.94	3.01
2344	NYSE	TCS	Mon, May 8, 2023	3.00	3.11	2.97	3.01
2343	NYSE	TCS	Fri, May 5, 2023	2.85	2.97	2.78	2.95
2342	NYSE	TCS	Thu, May 4, 2023	2.81	2.88	2.75	2.80
2341	NYSE	TCS	Wed, May 3, 2023	2.95	3.00	2.84	2.85
2340	NYSE	TCS	Tue, May 2, 2023	3.00	3.00	2.81	2.94
2339	NYSE	TCS	Mon, May 1, 2023	3.09	3.15	2.92	2.99
2338	NYSE	TCS	Fri, Apr 28, 2023	3.08	3.16	3.08	3.09
2337	NYSE	TCS	Thu, Apr 27, 2023	3.11	3.13	3.07	3.09
2336	NYSE	TCS	Wed, Apr 26, 2023	3.15	3.20	3.07	3.09
2335	NYSE	TCS	Tue, Apr 25, 2023	3.32	3.35	3.14	3.16
2334	NYSE	TCS	Mon, Apr 24, 2023	3.29	3.39	3.25	3.37
2333	NYSE	TCS	Fri, Apr 21, 2023	3.34	3.35	3.24	3.27
2332	NYSE	TCS	Thu, Apr 20, 2023	3.39	3.47	3.31	3.33
2331	NYSE	TCS	Wed, Apr 19, 2023	3.39	3.46	3.34	3.39
2330	NYSE	TCS	Tue, Apr 18, 2023	3.37	3.44	3.35	3.39
2329	NYSE	TCS	Mon, Apr 17, 2023	3.30	3.41	3.29	3.39
2328	NYSE	TCS	Fri, Apr 14, 2023	3.34	3.40	3.29	3.30
2327	NYSE	TCS	Thu, Apr 13, 2023	3.33	3.40	3.29	3.36
2326	NYSE	TCS	Wed, Apr 12, 2023	3.58	3.58	3.32	3.35
2325	NYSE	TCS	Tue, Apr 11, 2023	3.36	3.57	3.36	3.52
2324	NYSE	TCS	Mon, Apr 10, 2023	3.15	3.33	3.15	3.32
2323	NYSE	TCS	Thu, Apr 6, 2023	3.16	3.31	3.11	3.18
2322	NYSE	TCS	Wed, Apr 5, 2023	3.30	3.30	3.11	3.19
2321	NYSE	TCS	Tue, Apr 4, 2023	3.45	3.46	3.28	3.32
2320	NYSE	TCS	Mon, Apr 3, 2023	3.42	3.47	3.36	3.44
2319	NYSE	TCS	Fri, Mar 31, 2023	3.32	3.44	3.31	3.43
2318	NYSE	TCS	Thu, Mar 30, 2023	3.35	3.38	3.26	3.29
2317	NYSE	TCS	Wed, Mar 29, 2023	3.31	3.31	3.20	3.29
2316	NYSE	TCS	Tue, Mar 28, 2023	3.29	3.37	3.20	3.25
2315	NYSE	TCS	Mon, Mar 27, 2023	3.39	3.39	3.23	3.31
2314	NYSE	TCS	Fri, Mar 24, 2023	3.30	3.35	3.23	3.34
2313	NYSE	TCS	Thu, Mar 23, 2023	3.43	3.46	3.30	3.35
2312	NYSE	TCS	Wed, Mar 22, 2023	3.49	3.53	3.38	3.38
2311	NYSE	TCS	Tue, Mar 21, 2023	3.55	3.65	3.45	3.48
2310	NYSE	TCS	Mon, Mar 20, 2023	3.34	3.48	3.30	3.46
2309	NYSE	TCS	Fri, Mar 17, 2023	3.46	3.52	3.31	3.32
2308	NYSE	TCS	Thu, Mar 16, 2023	3.51	3.57	3.42	3.50
2307	NYSE	TCS	Wed, Mar 15, 2023	3.43	3.61	3.37	3.59
2306	NYSE	TCS	Tue, Mar 14, 2023	3.92	3.94	3.49	3.56
2305	NYSE	TCS	Mon, Mar 13, 2023	3.82	3.92	3.73	3.76
2304	NYSE	TCS	Fri, Mar 10, 2023	4.00	4.03	3.83	3.93
2303	NYSE	TCS	Thu, Mar 9, 2023	4.24	4.25	4.00	4.02
2302	NYSE	TCS	Wed, Mar 8, 2023	4.14	4.26	4.10	4.23
2301	NYSE	TCS	Tue, Mar 7, 2023	4.20	4.24	4.13	4.15
2300	NYSE	TCS	Mon, Mar 6, 2023	4.49	4.49	4.18	4.21
2299	NYSE	TCS	Fri, Mar 3, 2023	4.48	4.54	4.42	4.48
2298	NYSE	TCS	Thu, Mar 2, 2023	4.39	4.53	4.33	4.45
2297	NYSE	TCS	Wed, Mar 1, 2023	4.34	4.51	4.30	4.43
2296	NYSE	TCS	Tue, Feb 28, 2023	4.33	4.48	4.32	4.35
2295	NYSE	TCS	Mon, Feb 27, 2023	4.38	4.38	4.30	4.36
2294	NYSE	TCS	Fri, Feb 24, 2023	4.34	4.40	4.31	4.33
2293	NYSE	TCS	Thu, Feb 23, 2023	4.47	4.53	4.38	4.47
2292	NYSE	TCS	Wed, Feb 22, 2023	4.37	4.48	4.37	4.43
2291	NYSE	TCS	Tue, Feb 21, 2023	4.89	4.92	4.37	4.38
2290	NYSE	TCS	Fri, Feb 17, 2023	4.95	5.00	4.82	4.96
2289	NYSE	TCS	Thu, Feb 16, 2023	4.77	4.99	4.73	4.91
2288	NYSE	TCS	Wed, Feb 15, 2023	4.65	4.90	4.61	4.86
2287	NYSE	TCS	Tue, Feb 14, 2023	4.43	4.76	4.31	4.74
2286	NYSE	TCS	Mon, Feb 13, 2023	4.27	4.45	4.16	4.45
2285	NYSE	TCS	Fri, Feb 10, 2023	4.16	4.31	4.15	4.24
2284	NYSE	TCS	Thu, Feb 9, 2023	4.64	4.64	4.19	4.22
2283	NYSE	TCS	Wed, Feb 8, 2023	5.04	5.18	4.54	4.60
2282	NYSE	TCS	Tue, Feb 7, 2023	5.42	5.43	5.11	5.30
2281	NYSE	TCS	Mon, Feb 6, 2023	5.70	5.80	5.39	5.41
2280	NYSE	TCS	Fri, Feb 3, 2023	5.68	5.73	5.62	5.68
2279	NYSE	TCS	Thu, Feb 2, 2023	5.57	5.78	5.49	5.70
2278	NYSE	TCS	Wed, Feb 1, 2023	5.18	5.56	5.15	5.49
2277	NYSE	TCS	Tue, Jan 31, 2023	5.13	5.24	5.13	5.21
2276	NYSE	TCS	Mon, Jan 30, 2023	5.14	5.22	5.07	5.12
2275	NYSE	TCS	Fri, Jan 27, 2023	5.09	5.24	5.09	5.17
2274	NYSE	TCS	Thu, Jan 26, 2023	5.05	5.17	5.02	5.10
2273	NYSE	TCS	Wed, Jan 25, 2023	4.86	5.03	4.79	5.01
2272	NYSE	TCS	Tue, Jan 24, 2023	4.95	4.99	4.86	4.94
2271	NYSE	TCS	Mon, Jan 23, 2023	4.89	5.00	4.84	4.90
2270	NYSE	TCS	Fri, Jan 20, 2023	4.85	4.89	4.79	4.86
2269	NYSE	TCS	Thu, Jan 19, 2023	4.91	4.99	4.72	4.80
2268	NYSE	TCS	Wed, Jan 18, 2023	5.18	5.26	4.95	4.95
2267	NYSE	TCS	Tue, Jan 17, 2023	5.26	5.30	5.14	5.16
2266	NYSE	TCS	Fri, Jan 13, 2023	5.29	5.38	5.18	5.24
2265	NYSE	TCS	Thu, Jan 12, 2023	5.15	5.35	5.12	5.34
2264	NYSE	TCS	Wed, Jan 11, 2023	4.97	5.14	4.97	5.14
2263	NYSE	TCS	Tue, Jan 10, 2023	4.83	4.98	4.83	4.96
2262	NYSE	TCS	Mon, Jan 9, 2023	4.74	4.92	4.66	4.83
2261	NYSE	TCS	Fri, Jan 6, 2023	4.63	4.70	4.55	4.67
2260	NYSE	TCS	Thu, Jan 5, 2023	4.65	4.65	4.48	4.54
2259	NYSE	TCS	Wed, Jan 4, 2023	4.46	4.67	4.44	4.64
2258	NYSE	TCS	Tue, Jan 3, 2023	4.40	4.49	4.33	4.43
2257	NYSE	TCS	Fri, Dec 30, 2022	4.21	4.40	4.20	4.31
2256	NYSE	TCS	Thu, Dec 29, 2022	4.15	4.35	4.11	4.30
2255	NYSE	TCS	Wed, Dec 28, 2022	4.17	4.30	4.13	4.15
2254	NYSE	TCS	Tue, Dec 27, 2022	4.23	4.26	4.14	4.21
2253	NYSE	TCS	Fri, Dec 23, 2022	4.18	4.32	4.15	4.26
2252	NYSE	TCS	Thu, Dec 22, 2022	4.06	4.28	3.89	4.26
2251	NYSE	TCS	Wed, Dec 21, 2022	4.18	4.23	4.04	4.09
2250	NYSE	TCS	Tue, Dec 20, 2022	4.15	4.24	4.00	4.13
2249	NYSE	TCS	Mon, Dec 19, 2022	4.50	4.50	4.15	4.16
2248	NYSE	TCS	Fri, Dec 16, 2022	4.32	4.51	4.23	4.51
2247	NYSE	TCS	Thu, Dec 15, 2022	4.40	4.41	4.23	4.39
2246	NYSE	TCS	Wed, Dec 14, 2022	4.80	4.80	4.45	4.46
2245	NYSE	TCS	Tue, Dec 13, 2022	5.00	5.07	4.82	4.90
2244	NYSE	TCS	Mon, Dec 12, 2022	4.99	5.03	4.80	4.84
2243	NYSE	TCS	Fri, Dec 9, 2022	4.85	5.09	4.85	5.01
2242	NYSE	TCS	Thu, Dec 8, 2022	4.80	4.94	4.73	4.85
2241	NYSE	TCS	Wed, Dec 7, 2022	4.72	4.80	4.71	4.78
2240	NYSE	TCS	Tue, Dec 6, 2022	4.77	4.84	4.62	4.75
2239	NYSE	TCS	Mon, Dec 5, 2022	4.71	4.84	4.61	4.72
2238	NYSE	TCS	Fri, Dec 2, 2022	4.72	4.79	4.68	4.73
2237	NYSE	TCS	Thu, Dec 1, 2022	4.78	4.89	4.74	4.81
2236	NYSE	TCS	Wed, Nov 30, 2022	4.69	4.80	4.61	4.75
2235	NYSE	TCS	Tue, Nov 29, 2022	4.59	4.68	4.58	4.63
2234	NYSE	TCS	Mon, Nov 28, 2022	4.64	4.80	4.60	4.62
2233	NYSE	TCS	Fri, Nov 25, 2022	4.79	4.86	4.71	4.71
2232	NYSE	TCS	Wed, Nov 23, 2022	4.73	4.86	4.69	4.84
2231	NYSE	TCS	Tue, Nov 22, 2022	4.54	4.80	4.54	4.78
2230	NYSE	TCS	Mon, Nov 21, 2022	4.48	4.54	4.37	4.48
2229	NYSE	TCS	Fri, Nov 18, 2022	4.63	4.63	4.43	4.50
2228	NYSE	TCS	Thu, Nov 17, 2022	4.49	4.63	4.47	4.52
2227	NYSE	TCS	Wed, Nov 16, 2022	4.79	4.89	4.50	4.55
2226	NYSE	TCS	Tue, Nov 15, 2022	4.92	5.10	4.82	4.86
2225	NYSE	TCS	Mon, Nov 14, 2022	4.90	5.06	4.79	4.80
2224	NYSE	TCS	Fri, Nov 11, 2022	4.69	5.08	4.63	4.94
2223	NYSE	TCS	Thu, Nov 10, 2022	4.60	4.74	4.49	4.57
2222	NYSE	TCS	Wed, Nov 9, 2022	4.51	4.59	4.24	4.33
2221	NYSE	TCS	Tue, Nov 8, 2022	4.60	4.75	4.43	4.60
2220	NYSE	TCS	Mon, Nov 7, 2022	4.43	4.58	4.38	4.57
2219	NYSE	TCS	Fri, Nov 4, 2022	4.79	4.79	4.30	4.42
2218	NYSE	TCS	Thu, Nov 3, 2022	4.52	4.75	4.45	4.62
2217	NYSE	TCS	Wed, Nov 2, 2022	4.87	4.96	4.45	4.49
2216	NYSE	TCS	Tue, Nov 1, 2022	5.33	5.47	4.81	5.10
2215	NYSE	TCS	Mon, Oct 31, 2022	5.60	5.62	5.42	5.43
2214	NYSE	TCS	Fri, Oct 28, 2022	5.56	5.68	5.47	5.60
2213	NYSE	TCS	Thu, Oct 27, 2022	5.49	5.72	5.43	5.57
2212	NYSE	TCS	Wed, Oct 26, 2022	5.36	5.76	5.36	5.49
2211	NYSE	TCS	Tue, Oct 25, 2022	5.11	5.41	5.07	5.38
2210	NYSE	TCS	Mon, Oct 24, 2022	5.17	5.25	5.06	5.08
2209	NYSE	TCS	Fri, Oct 21, 2022	5.17	5.19	5.00	5.18
2208	NYSE	TCS	Thu, Oct 20, 2022	5.10	5.28	5.01	5.05
2207	NYSE	TCS	Wed, Oct 19, 2022	5.33	5.37	4.98	5.07
2206	NYSE	TCS	Tue, Oct 18, 2022	5.47	5.60	5.31	5.41
2205	NYSE	TCS	Mon, Oct 17, 2022	5.57	5.57	5.30	5.34
2204	NYSE	TCS	Fri, Oct 14, 2022	5.54	5.64	5.40	5.41
2203	NYSE	TCS	Thu, Oct 13, 2022	5.24	5.63	5.14	5.51
2202	NYSE	TCS	Wed, Oct 12, 2022	5.16	5.49	5.16	5.41
2201	NYSE	TCS	Tue, Oct 11, 2022	4.92	5.30	4.92	5.19
2200	NYSE	TCS	Mon, Oct 10, 2022	5.35	5.38	4.90	4.94
2199	NYSE	TCS	Fri, Oct 7, 2022	5.27	5.37	5.22	5.35
2198	NYSE	TCS	Thu, Oct 6, 2022	5.24	5.45	5.23	5.38
2197	NYSE	TCS	Wed, Oct 5, 2022	5.33	5.35	5.15	5.27
2196	NYSE	TCS	Tue, Oct 4, 2022	5.29	5.47	5.27	5.44
2195	NYSE	TCS	Mon, Oct 3, 2022	4.94	5.35	4.92	5.19
2194	NYSE	TCS	Fri, Sep 30, 2022	4.98	4.98	4.81	4.90
2193	NYSE	TCS	Thu, Sep 29, 2022	5.11	5.15	4.88	5.00
2192	NYSE	TCS	Wed, Sep 28, 2022	5.17	5.32	5.16	5.21
2191	NYSE	TCS	Tue, Sep 27, 2022	5.21	5.25	5.01	5.14
2190	NYSE	TCS	Mon, Sep 26, 2022	5.22	5.40	5.10	5.15
2189	NYSE	TCS	Fri, Sep 23, 2022	5.24	5.33	5.11	5.28
2188	NYSE	TCS	Thu, Sep 22, 2022	5.32	5.47	5.29	5.36
2187	NYSE	TCS	Wed, Sep 21, 2022	5.55	5.60	5.25	5.31
2186	NYSE	TCS	Tue, Sep 20, 2022	5.80	5.82	5.51	5.51
2185	NYSE	TCS	Mon, Sep 19, 2022	5.72	6.04	5.72	5.90
2184	NYSE	TCS	Fri, Sep 16, 2022	5.82	5.90	5.72	5.77
2183	NYSE	TCS	Thu, Sep 15, 2022	6.00	6.21	5.94	5.94
2182	NYSE	TCS	Wed, Sep 14, 2022	6.08	6.10	5.87	6.04
2181	NYSE	TCS	Tue, Sep 13, 2022	6.48	6.48	6.00	6.05
2180	NYSE	TCS	Mon, Sep 12, 2022	6.64	6.82	6.64	6.70
2179	NYSE	TCS	Fri, Sep 9, 2022	6.50	6.66	6.50	6.60
2178	NYSE	TCS	Thu, Sep 8, 2022	6.47	6.57	6.34	6.50
2177	NYSE	TCS	Wed, Sep 7, 2022	6.36	6.60	6.33	6.56
2176	NYSE	TCS	Tue, Sep 6, 2022	6.69	6.69	6.35	6.39
2175	NYSE	TCS	Fri, Sep 2, 2022	6.90	6.90	6.62	6.67
2174	NYSE	TCS	Thu, Sep 1, 2022	6.69	6.83	6.59	6.76
2173	NYSE	TCS	Wed, Aug 31, 2022	7.01	7.13	6.73	6.78
2172	NYSE	TCS	Tue, Aug 30, 2022	7.07	7.20	6.98	7.06
2171	NYSE	TCS	Mon, Aug 29, 2022	7.02	7.14	6.99	7.10
2170	NYSE	TCS	Fri, Aug 26, 2022	7.33	7.36	7.06	7.09
2169	NYSE	TCS	Thu, Aug 25, 2022	7.19	7.41	7.17	7.39
2168	NYSE	TCS	Wed, Aug 24, 2022	7.09	7.32	7.09	7.20
2167	NYSE	TCS	Tue, Aug 23, 2022	7.02	7.19	6.98	7.09
2166	NYSE	TCS	Mon, Aug 22, 2022	7.29	7.30	6.93	6.96
2165	NYSE	TCS	Fri, Aug 19, 2022	7.70	7.70	7.37	7.42
2164	NYSE	TCS	Thu, Aug 18, 2022	7.79	7.82	7.57	7.73
2163	NYSE	TCS	Wed, Aug 17, 2022	7.84	7.93	7.74	7.82
2162	NYSE	TCS	Tue, Aug 16, 2022	7.81	8.09	7.76	7.93
2161	NYSE	TCS	Mon, Aug 15, 2022	7.85	7.95	7.70	7.73
2160	NYSE	TCS	Fri, Aug 12, 2022	7.54	7.91	7.47	7.89
2159	NYSE	TCS	Thu, Aug 11, 2022	7.37	7.55	7.35	7.47
2158	NYSE	TCS	Wed, Aug 10, 2022	7.37	7.58	7.25	7.27
2157	NYSE	TCS	Tue, Aug 9, 2022	7.36	7.36	6.83	7.05
2156	NYSE	TCS	Mon, Aug 8, 2022	7.29	7.47	7.25	7.29
2155	NYSE	TCS	Fri, Aug 5, 2022	7.15	7.31	7.11	7.18
2154	NYSE	TCS	Thu, Aug 4, 2022	7.21	7.49	7.09	7.21
2153	NYSE	TCS	Wed, Aug 3, 2022	7.15	7.21	6.78	7.15
2152	NYSE	TCS	Tue, Aug 2, 2022	7.70	7.79	7.52	7.53
2151	NYSE	TCS	Mon, Aug 1, 2022	7.38	7.85	7.30	7.75
2150	NYSE	TCS	Fri, Jul 29, 2022	7.50	7.59	7.29	7.46
2149	NYSE	TCS	Thu, Jul 28, 2022	7.34	7.50	7.14	7.50
2148	NYSE	TCS	Wed, Jul 27, 2022	7.17	7.37	7.00	7.30
2147	NYSE	TCS	Tue, Jul 26, 2022	7.25	7.25	6.87	7.05
2146	NYSE	TCS	Mon, Jul 25, 2022	7.36	7.41	7.14	7.37
2145	NYSE	TCS	Fri, Jul 22, 2022	7.37	7.50	7.17	7.32
2144	NYSE	TCS	Thu, Jul 21, 2022	7.18	7.32	7.00	7.31
2143	NYSE	TCS	Wed, Jul 20, 2022	6.99	7.17	6.95	7.15
2142	NYSE	TCS	Tue, Jul 19, 2022	6.84	6.99	6.84	6.98
2141	NYSE	TCS	Mon, Jul 18, 2022	6.74	6.99	6.74	6.77
2140	NYSE	TCS	Fri, Jul 15, 2022	6.63	6.71	6.51	6.70
2139	NYSE	TCS	Thu, Jul 14, 2022	6.49	6.50	6.33	6.45
2138	NYSE	TCS	Wed, Jul 13, 2022	6.41	6.63	6.37	6.54
2137	NYSE	TCS	Tue, Jul 12, 2022	6.59	6.76	6.49	6.52
2136	NYSE	TCS	Mon, Jul 11, 2022	6.80	6.88	6.59	6.63
2135	NYSE	TCS	Fri, Jul 8, 2022	6.74	6.94	6.72	6.80
2134	NYSE	TCS	Thu, Jul 7, 2022	6.66	6.88	6.63	6.80
2133	NYSE	TCS	Wed, Jul 6, 2022	6.70	6.76	6.48	6.57
2132	NYSE	TCS	Tue, Jul 5, 2022	6.39	6.70	6.26	6.67
2131	NYSE	TCS	Fri, Jul 1, 2022	6.25	6.67	6.19	6.58
2130	NYSE	TCS	Thu, Jun 30, 2022	6.62	6.65	6.19	6.23
2129	NYSE	TCS	Wed, Jun 29, 2022	7.14	7.14	6.71	6.75
2128	NYSE	TCS	Tue, Jun 28, 2022	7.24	7.38	7.11	7.19
2127	NYSE	TCS	Mon, Jun 27, 2022	7.39	7.50	7.23	7.25
2126	NYSE	TCS	Fri, Jun 24, 2022	7.26	7.65	7.17	7.46
2125	NYSE	TCS	Thu, Jun 23, 2022	7.04	7.27	7.02	7.19
2124	NYSE	TCS	Wed, Jun 22, 2022	6.98	7.14	6.98	7.06
2123	NYSE	TCS	Tue, Jun 21, 2022	7.14	7.35	7.05	7.08
2122	NYSE	TCS	Fri, Jun 17, 2022	6.91	7.09	6.82	7.05
2121	NYSE	TCS	Thu, Jun 16, 2022	7.21	7.21	6.70	6.77
2120	NYSE	TCS	Wed, Jun 15, 2022	7.28	7.38	7.18	7.27
2119	NYSE	TCS	Tue, Jun 14, 2022	7.20	7.26	7.00	7.19
2118	NYSE	TCS	Mon, Jun 13, 2022	7.17	7.31	6.89	7.19
2117	NYSE	TCS	Fri, Jun 10, 2022	7.40	7.48	7.26	7.41
2116	NYSE	TCS	Thu, Jun 9, 2022	7.65	7.69	7.32	7.45
2115	NYSE	TCS	Wed, Jun 8, 2022	7.66	7.90	7.60	7.74
2114	NYSE	TCS	Tue, Jun 7, 2022	7.51	7.63	7.29	7.60
2113	NYSE	TCS	Mon, Jun 6, 2022	7.78	7.78	7.50	7.70
2112	NYSE	TCS	Fri, Jun 3, 2022	7.73	7.75	7.59	7.74
2111	NYSE	TCS	Thu, Jun 2, 2022	7.57	7.91	7.56	7.86
2110	NYSE	TCS	Wed, Jun 1, 2022	7.69	7.87	7.52	7.56
2109	NYSE	TCS	Tue, May 31, 2022	7.64	7.99	7.60	7.70
2108	NYSE	TCS	Fri, May 27, 2022	7.56	7.72	7.44	7.50
2107	NYSE	TCS	Thu, May 26, 2022	7.29	7.65	7.26	7.49
2106	NYSE	TCS	Wed, May 25, 2022	6.75	7.25	6.75	7.13
2105	NYSE	TCS	Tue, May 24, 2022	7.00	7.06	6.75	6.79
2104	NYSE	TCS	Mon, May 23, 2022	7.90	8.06	7.08	7.16
2103	NYSE	TCS	Fri, May 20, 2022	8.00	8.03	7.57	7.90
2102	NYSE	TCS	Thu, May 19, 2022	7.52	8.09	7.52	7.89
2101	NYSE	TCS	Wed, May 18, 2022	7.88	8.11	7.52	7.72
2100	NYSE	TCS	Tue, May 17, 2022	7.43	7.60	7.13	7.21
2099	NYSE	TCS	Mon, May 16, 2022	7.29	7.49	7.17	7.32
2098	NYSE	TCS	Fri, May 13, 2022	7.20	7.42	7.11	7.38
2097	NYSE	TCS	Thu, May 12, 2022	6.78	7.06	6.70	7.02
2096	NYSE	TCS	Wed, May 11, 2022	7.32	7.41	6.79	6.83
2095	NYSE	TCS	Tue, May 10, 2022	7.59	7.65	7.26	7.31
2094	NYSE	TCS	Mon, May 9, 2022	7.70	7.93	7.52	7.57
2093	NYSE	TCS	Fri, May 6, 2022	7.81	7.88	7.46	7.79
2092	NYSE	TCS	Thu, May 5, 2022	8.08	8.10	7.64	7.76
2091	NYSE	TCS	Wed, May 4, 2022	8.09	8.26	7.84	8.23
2090	NYSE	TCS	Tue, May 3, 2022	8.06	8.24	7.93	8.11
2089	NYSE	TCS	Mon, May 2, 2022	7.62	8.07	7.58	8.05
2088	NYSE	TCS	Fri, Apr 29, 2022	7.66	7.87	7.59	7.65
2087	NYSE	TCS	Thu, Apr 28, 2022	7.52	7.71	7.37	7.68
2086	NYSE	TCS	Wed, Apr 27, 2022	7.49	7.62	7.40	7.47
2085	NYSE	TCS	Tue, Apr 26, 2022	7.79	7.84	7.50	7.53
2084	NYSE	TCS	Mon, Apr 25, 2022	7.60	7.87	7.52	7.86
2083	NYSE	TCS	Fri, Apr 22, 2022	7.89	7.89	7.64	7.69
2082	NYSE	TCS	Thu, Apr 21, 2022	8.14	8.14	7.83	7.90
2081	NYSE	TCS	Wed, Apr 20, 2022	8.29	8.30	7.97	7.99
2080	NYSE	TCS	Tue, Apr 19, 2022	8.08	8.31	7.97	8.16
2079	NYSE	TCS	Mon, Apr 18, 2022	8.30	8.32	7.92	8.01
2078	NYSE	TCS	Thu, Apr 14, 2022	8.23	8.57	8.13	8.28
2077	NYSE	TCS	Wed, Apr 13, 2022	7.74	8.18	7.71	8.17
2076	NYSE	TCS	Tue, Apr 12, 2022	7.95	8.14	7.67	7.71
2075	NYSE	TCS	Mon, Apr 11, 2022	7.79	8.04	7.69	7.86
2074	NYSE	TCS	Fri, Apr 8, 2022	7.82	8.06	7.77	7.81
2073	NYSE	TCS	Thu, Apr 7, 2022	8.02	8.12	7.60	7.79
2072	NYSE	TCS	Wed, Apr 6, 2022	8.05	8.11	7.90	8.07
2071	NYSE	TCS	Tue, Apr 5, 2022	8.38	8.45	8.12	8.21
2070	NYSE	TCS	Mon, Apr 4, 2022	8.12	8.39	8.10	8.31
2069	NYSE	TCS	Fri, Apr 1, 2022	8.19	8.33	8.09	8.12
2068	NYSE	TCS	Thu, Mar 31, 2022	8.21	8.23	7.92	8.17
2067	NYSE	TCS	Wed, Mar 30, 2022	8.62	8.64	8.15	8.18
2066	NYSE	TCS	Tue, Mar 29, 2022	8.50	8.93	8.50	8.67
2065	NYSE	TCS	Mon, Mar 28, 2022	8.12	8.44	8.03	8.42
2064	NYSE	TCS	Fri, Mar 25, 2022	8.16	8.26	8.05	8.09
2063	NYSE	TCS	Thu, Mar 24, 2022	8.21	8.24	8.08	8.16
2062	NYSE	TCS	Wed, Mar 23, 2022	8.25	8.42	8.11	8.17
2061	NYSE	TCS	Tue, Mar 22, 2022	8.28	8.39	8.18	8.34
2060	NYSE	TCS	Mon, Mar 21, 2022	8.55	8.55	8.15	8.23
2059	NYSE	TCS	Fri, Mar 18, 2022	8.47	8.72	8.40	8.59
2058	NYSE	TCS	Thu, Mar 17, 2022	8.28	8.56	8.24	8.55
2057	NYSE	TCS	Wed, Mar 16, 2022	8.06	8.38	8.00	8.30
2056	NYSE	TCS	Tue, Mar 15, 2022	7.86	8.05	7.82	7.99
2055	NYSE	TCS	Mon, Mar 14, 2022	8.04	8.04	7.73	7.83
2054	NYSE	TCS	Fri, Mar 11, 2022	8.43	8.48	7.92	7.93
2053	NYSE	TCS	Thu, Mar 10, 2022	8.48	8.65	8.35	8.41
2052	NYSE	TCS	Wed, Mar 9, 2022	8.46	8.79	8.34	8.61
2051	NYSE	TCS	Tue, Mar 8, 2022	7.97	8.37	7.95	8.25
2050	NYSE	TCS	Mon, Mar 7, 2022	8.37	8.37	7.97	7.99
2049	NYSE	TCS	Fri, Mar 4, 2022	8.72	8.74	8.22	8.35
2048	NYSE	TCS	Thu, Mar 3, 2022	8.68	8.91	8.61	8.72
2047	NYSE	TCS	Wed, Mar 2, 2022	8.67	8.72	8.49	8.59
2046	NYSE	TCS	Tue, Mar 1, 2022	8.71	8.88	8.55	8.64
2045	NYSE	TCS	Mon, Feb 28, 2022	8.34	8.83	8.34	8.83
2044	NYSE	TCS	Fri, Feb 25, 2022	8.21	8.41	8.19	8.37
2043	NYSE	TCS	Thu, Feb 24, 2022	7.87	8.34	7.82	8.32
2042	NYSE	TCS	Wed, Feb 23, 2022	8.28	8.43	8.01	8.08
2041	NYSE	TCS	Tue, Feb 22, 2022	8.46	8.64	8.19	8.23
2040	NYSE	TCS	Fri, Feb 18, 2022	8.79	8.92	8.51	8.56
2039	NYSE	TCS	Thu, Feb 17, 2022	9.04	9.13	8.83	8.90
2038	NYSE	TCS	Wed, Feb 16, 2022	9.10	9.31	8.93	9.08
2037	NYSE	TCS	Tue, Feb 15, 2022	8.85	9.03	8.61	9.03
2036	NYSE	TCS	Mon, Feb 14, 2022	8.58	8.99	8.58	8.78
2035	NYSE	TCS	Fri, Feb 11, 2022	8.47	8.77	8.42	8.63
2034	NYSE	TCS	Thu, Feb 10, 2022	8.02	8.38	7.96	8.05
2033	NYSE	TCS	Wed, Feb 9, 2022	8.20	8.72	7.80	8.13
2032	NYSE	TCS	Tue, Feb 8, 2022	9.96	10.64	9.93	10.53
2031	NYSE	TCS	Mon, Feb 7, 2022	9.98	10.24	9.91	9.94
2030	NYSE	TCS	Fri, Feb 4, 2022	9.56	10.01	9.44	9.93
2029	NYSE	TCS	Thu, Feb 3, 2022	9.81	9.89	9.55	9.63
2028	NYSE	TCS	Wed, Feb 2, 2022	10.11	10.35	9.84	10.01
2027	NYSE	TCS	Tue, Feb 1, 2022	10.14	10.24	9.89	10.18
2026	NYSE	TCS	Mon, Jan 31, 2022	9.74	10.20	9.64	10.20
2025	NYSE	TCS	Fri, Jan 28, 2022	9.72	9.83	9.34	9.82
2024	NYSE	TCS	Thu, Jan 27, 2022	10.13	10.24	9.66	9.78
2023	NYSE	TCS	Wed, Jan 26, 2022	10.75	10.77	9.96	9.97
2022	NYSE	TCS	Tue, Jan 25, 2022	10.26	10.75	10.17	10.57
2021	NYSE	TCS	Mon, Jan 24, 2022	9.52	10.49	9.44	10.43
2020	NYSE	TCS	Fri, Jan 21, 2022	10.06	10.13	9.73	9.79
2019	NYSE	TCS	Thu, Jan 20, 2022	10.45	10.75	10.15	10.17
2018	NYSE	TCS	Wed, Jan 19, 2022	10.20	10.47	10.17	10.35
2017	NYSE	TCS	Tue, Jan 18, 2022	10.45	10.50	10.17	10.17
2016	NYSE	TCS	Fri, Jan 14, 2022	10.50	10.75	10.29	10.60
2015	NYSE	TCS	Thu, Jan 13, 2022	10.80	11.00	10.70	10.72
2014	NYSE	TCS	Wed, Jan 12, 2022	11.04	11.10	10.74	10.76
2013	NYSE	TCS	Tue, Jan 11, 2022	11.00	11.09	10.74	11.00
2012	NYSE	TCS	Mon, Jan 10, 2022	11.07	11.08	10.77	10.86
2011	NYSE	TCS	Fri, Jan 7, 2022	11.30	11.55	11.09	11.20
2010	NYSE	TCS	Thu, Jan 6, 2022	11.26	11.58	11.02	11.35
2009	NYSE	TCS	Wed, Jan 5, 2022	11.49	11.49	10.92	10.99
2008	NYSE	TCS	Tue, Jan 4, 2022	11.21	11.53	11.15	11.46
2007	NYSE	TCS	Mon, Jan 3, 2022	10.18	11.31	10.14	11.21
2006	NYSE	TCS	Fri, Dec 31, 2021	10.10	10.12	9.90	9.98
2005	NYSE	TCS	Thu, Dec 30, 2021	10.04	10.35	10.00	10.10
2004	NYSE	TCS	Wed, Dec 29, 2021	10.24	10.27	10.06	10.10
2003	NYSE	TCS	Tue, Dec 28, 2021	10.20	10.49	10.20	10.25
2002	NYSE	TCS	Mon, Dec 27, 2021	10.02	10.36	10.02	10.29
2001	NYSE	TCS	Thu, Dec 23, 2021	10.00	10.12	9.89	9.99
2000	NYSE	TCS	Wed, Dec 22, 2021	10.11	10.25	9.90	9.94
1999	NYSE	TCS	Tue, Dec 21, 2021	9.84	10.17	9.81	10.03
1998	NYSE	TCS	Mon, Dec 20, 2021	9.86	9.97	9.42	9.73
1997	NYSE	TCS	Fri, Dec 17, 2021	10.04	10.29	9.72	10.13
1996	NYSE	TCS	Thu, Dec 16, 2021	10.98	10.98	10.02	10.06
1995	NYSE	TCS	Wed, Dec 15, 2021	10.75	10.84	10.28	10.84
1994	NYSE	TCS	Tue, Dec 14, 2021	10.73	10.96	10.73	10.84
1993	NYSE	TCS	Mon, Dec 13, 2021	11.00	11.05	10.65	10.85
1992	NYSE	TCS	Fri, Dec 10, 2021	11.31	11.35	10.93	11.10
1991	NYSE	TCS	Thu, Dec 9, 2021	11.55	11.70	11.24	11.25
1990	NYSE	TCS	Wed, Dec 8, 2021	11.73	11.75	11.50	11.64
1989	NYSE	TCS	Tue, Dec 7, 2021	11.62	11.93	11.54	11.68
1988	NYSE	TCS	Mon, Dec 6, 2021	11.11	11.60	10.90	11.35
1987	NYSE	TCS	Fri, Dec 3, 2021	11.57	11.57	11.04	11.15
1986	NYSE	TCS	Thu, Dec 2, 2021	11.32	11.57	11.23	11.55
1985	NYSE	TCS	Wed, Dec 1, 2021	11.98	12.18	11.23	11.26
1984	NYSE	TCS	Tue, Nov 30, 2021	11.85	12.09	11.52	11.63
1983	NYSE	TCS	Mon, Nov 29, 2021	12.48	12.48	11.89	11.98
1982	NYSE	TCS	Fri, Nov 26, 2021	12.21	12.40	11.93	12.24
1981	NYSE	TCS	Wed, Nov 24, 2021	12.62	12.98	12.33	12.67
1980	NYSE	TCS	Tue, Nov 23, 2021	12.82	13.00	12.42	12.79
1979	NYSE	TCS	Mon, Nov 22, 2021	12.85	13.18	12.72	12.95
1978	NYSE	TCS	Fri, Nov 19, 2021	12.93	13.02	12.78	12.82
1977	NYSE	TCS	Thu, Nov 18, 2021	13.01	13.15	12.64	13.09
1976	NYSE	TCS	Wed, Nov 17, 2021	13.02	13.30	12.80	13.00
1975	NYSE	TCS	Tue, Nov 16, 2021	13.06	13.17	12.95	13.14
1974	NYSE	TCS	Mon, Nov 15, 2021	13.49	13.58	12.97	13.06
1973	NYSE	TCS	Fri, Nov 12, 2021	13.18	13.52	13.16	13.46
1972	NYSE	TCS	Thu, Nov 11, 2021	13.30	13.42	13.06	13.18
1971	NYSE	TCS	Wed, Nov 10, 2021	13.52	13.60	13.16	13.33
1970	NYSE	TCS	Tue, Nov 9, 2021	13.63	13.98	13.32	13.61
1969	NYSE	TCS	Mon, Nov 8, 2021	13.66	14.00	13.30	13.66
1968	NYSE	TCS	Fri, Nov 5, 2021	13.79	14.05	13.60	13.70
1967	NYSE	TCS	Thu, Nov 4, 2021	13.70	13.87	13.20	13.62
1966	NYSE	TCS	Wed, Nov 3, 2021	12.04	14.25	11.92	13.64
1965	NYSE	TCS	Tue, Nov 2, 2021	11.50	11.61	11.29	11.40
1964	NYSE	TCS	Mon, Nov 1, 2021	11.19	11.59	11.10	11.51
1963	NYSE	TCS	Fri, Oct 29, 2021	10.91	11.15	10.77	11.06
1962	NYSE	TCS	Thu, Oct 28, 2021	10.49	10.94	10.36	10.90
1961	NYSE	TCS	Wed, Oct 27, 2021	10.38	10.52	10.04	10.45
1960	NYSE	TCS	Tue, Oct 26, 2021	10.93	11.00	10.30	10.36
1959	NYSE	TCS	Mon, Oct 25, 2021	10.66	10.93	10.63	10.90
1958	NYSE	TCS	Fri, Oct 22, 2021	10.84	10.86	10.52	10.67
1957	NYSE	TCS	Thu, Oct 21, 2021	10.50	10.92	10.38	10.85
1956	NYSE	TCS	Wed, Oct 20, 2021	10.12	10.75	10.12	10.50
1955	NYSE	TCS	Tue, Oct 19, 2021	10.13	10.42	10.13	10.20
1954	NYSE	TCS	Mon, Oct 18, 2021	10.05	10.35	9.97	10.27
1953	NYSE	TCS	Fri, Oct 15, 2021	10.03	10.21	9.93	10.12
1952	NYSE	TCS	Thu, Oct 14, 2021	9.89	10.02	9.76	9.90
1951	NYSE	TCS	Wed, Oct 13, 2021	9.94	9.94	9.73	9.84
1950	NYSE	TCS	Tue, Oct 12, 2021	10.06	10.07	9.75	9.88
1949	NYSE	TCS	Mon, Oct 11, 2021	10.15	10.20	9.92	9.97
1948	NYSE	TCS	Fri, Oct 8, 2021	10.26	10.29	9.87	10.03
1947	NYSE	TCS	Thu, Oct 7, 2021	10.08	10.31	10.04	10.27
1946	NYSE	TCS	Wed, Oct 6, 2021	10.07	10.30	9.87	9.90
1945	NYSE	TCS	Tue, Oct 5, 2021	10.09	10.30	9.99	10.23
1944	NYSE	TCS	Mon, Oct 4, 2021	9.94	10.04	9.62	9.98
1943	NYSE	TCS	Fri, Oct 1, 2021	9.57	10.12	9.25	9.95
1942	NYSE	TCS	Thu, Sep 30, 2021	11.08	11.08	9.48	9.52
1941	NYSE	TCS	Wed, Sep 29, 2021	11.00	11.23	10.89	11.15
1940	NYSE	TCS	Tue, Sep 28, 2021	11.14	11.30	10.92	10.94
1939	NYSE	TCS	Mon, Sep 27, 2021	11.04	11.32	11.04	11.21
1938	NYSE	TCS	Fri, Sep 24, 2021	10.74	11.02	10.60	10.99
1937	NYSE	TCS	Thu, Sep 23, 2021	10.69	11.09	10.66	10.86
1936	NYSE	TCS	Wed, Sep 22, 2021	10.43	10.74	10.41	10.61
1935	NYSE	TCS	Tue, Sep 21, 2021	10.45	10.59	10.20	10.47
1934	NYSE	TCS	Mon, Sep 20, 2021	10.49	10.73	10.17	10.38
1933	NYSE	TCS	Fri, Sep 17, 2021	10.80	11.04	10.80	10.83
1932	NYSE	TCS	Thu, Sep 16, 2021	10.75	11.09	10.72	10.83
1931	NYSE	TCS	Wed, Sep 15, 2021	10.65	10.82	10.62	10.80
1930	NYSE	TCS	Tue, Sep 14, 2021	10.99	11.00	10.60	10.69
1929	NYSE	TCS	Mon, Sep 13, 2021	11.18	11.21	10.89	11.00
1928	NYSE	TCS	Fri, Sep 10, 2021	11.33	11.54	11.12	11.13
1927	NYSE	TCS	Thu, Sep 9, 2021	10.78	11.35	10.73	11.21
1926	NYSE	TCS	Wed, Sep 8, 2021	11.00	11.00	10.59	10.76
1925	NYSE	TCS	Tue, Sep 7, 2021	11.35	11.61	11.00	11.04
1924	NYSE	TCS	Fri, Sep 3, 2021	11.32	11.47	11.11	11.41
1923	NYSE	TCS	Thu, Sep 2, 2021	11.66	11.76	11.38	11.40
1922	NYSE	TCS	Wed, Sep 1, 2021	11.59	11.69	11.38	11.55
1921	NYSE	TCS	Tue, Aug 31, 2021	12.04	12.12	11.38	11.60
1920	NYSE	TCS	Mon, Aug 30, 2021	11.90	12.41	11.90	12.22
1919	NYSE	TCS	Fri, Aug 27, 2021	11.56	11.80	11.49	11.76
1918	NYSE	TCS	Thu, Aug 26, 2021	11.53	11.64	11.33	11.56
1917	NYSE	TCS	Wed, Aug 25, 2021	11.35	11.63	11.32	11.60
1916	NYSE	TCS	Tue, Aug 24, 2021	10.94	11.53	10.81	11.35
1915	NYSE	TCS	Mon, Aug 23, 2021	10.80	11.15	10.61	10.88
1914	NYSE	TCS	Fri, Aug 20, 2021	10.46	10.95	10.33	10.79
1913	NYSE	TCS	Thu, Aug 19, 2021	10.52	10.80	10.43	10.55
1912	NYSE	TCS	Wed, Aug 18, 2021	10.95	11.10	10.64	10.66
1911	NYSE	TCS	Tue, Aug 17, 2021	11.46	11.69	10.84	11.00
1910	NYSE	TCS	Mon, Aug 16, 2021	12.00	12.15	11.60	11.65
1909	NYSE	TCS	Fri, Aug 13, 2021	12.19	12.28	12.01	12.09
1908	NYSE	TCS	Thu, Aug 12, 2021	12.32	12.54	12.12	12.19
1907	NYSE	TCS	Wed, Aug 11, 2021	12.25	12.38	11.79	12.30
1906	NYSE	TCS	Tue, Aug 10, 2021	11.65	12.41	11.61	12.23
1905	NYSE	TCS	Mon, Aug 9, 2021	11.24	11.91	11.03	11.49
1904	NYSE	TCS	Fri, Aug 6, 2021	11.35	11.52	11.03	11.21
1903	NYSE	TCS	Thu, Aug 5, 2021	11.03	11.58	10.83	11.33
1902	NYSE	TCS	Wed, Aug 4, 2021	11.84	11.85	10.30	10.98
1901	NYSE	TCS	Tue, Aug 3, 2021	10.76	11.07	10.35	11.06
1900	NYSE	TCS	Mon, Aug 2, 2021	10.68	10.94	10.55	10.68
1899	NYSE	TCS	Fri, Jul 30, 2021	10.31	10.57	10.30	10.52
1898	NYSE	TCS	Thu, Jul 29, 2021	10.54	10.65	10.39	10.41
1897	NYSE	TCS	Wed, Jul 28, 2021	10.56	10.71	10.32	10.44
1896	NYSE	TCS	Tue, Jul 27, 2021	10.60	10.60	10.22	10.50
1895	NYSE	TCS	Mon, Jul 26, 2021	10.69	10.84	10.46	10.62
1894	NYSE	TCS	Fri, Jul 23, 2021	10.78	10.94	10.60	10.69
1893	NYSE	TCS	Thu, Jul 22, 2021	10.92	10.94	10.44	10.66
1892	NYSE	TCS	Wed, Jul 21, 2021	10.97	11.25	10.91	10.99
1891	NYSE	TCS	Tue, Jul 20, 2021	10.60	10.97	10.44	10.95
1890	NYSE	TCS	Mon, Jul 19, 2021	10.16	10.68	10.03	10.50
1889	NYSE	TCS	Fri, Jul 16, 2021	11.04	11.14	10.40	10.47
1888	NYSE	TCS	Thu, Jul 15, 2021	10.98	11.18	10.70	10.95
1887	NYSE	TCS	Wed, Jul 14, 2021	11.40	11.50	11.00	11.09
1886	NYSE	TCS	Tue, Jul 13, 2021	11.78	11.82	11.20	11.21
1885	NYSE	TCS	Mon, Jul 12, 2021	11.76	11.80	11.53	11.79
1884	NYSE	TCS	Fri, Jul 9, 2021	11.79	12.04	11.67	11.82
1883	NYSE	TCS	Thu, Jul 8, 2021	11.62	11.69	11.16	11.57
1882	NYSE	TCS	Wed, Jul 7, 2021	12.17	12.32	11.92	11.94
1881	NYSE	TCS	Tue, Jul 6, 2021	12.74	12.77	12.17	12.32
1880	NYSE	TCS	Fri, Jul 2, 2021	13.26	13.26	12.67	12.81
1879	NYSE	TCS	Thu, Jul 1, 2021	13.15	13.35	12.85	13.10
1878	NYSE	TCS	Wed, Jun 30, 2021	12.88	13.33	12.88	13.04
1877	NYSE	TCS	Tue, Jun 29, 2021	12.89	13.17	12.66	12.99
1876	NYSE	TCS	Mon, Jun 28, 2021	13.21	13.21	12.56	12.85
1875	NYSE	TCS	Fri, Jun 25, 2021	12.89	13.38	12.75	13.22
1874	NYSE	TCS	Thu, Jun 24, 2021	12.82	13.19	12.63	12.85
1873	NYSE	TCS	Wed, Jun 23, 2021	12.38	12.70	12.33	12.60
1872	NYSE	TCS	Tue, Jun 22, 2021	12.41	12.49	12.04	12.37
1871	NYSE	TCS	Mon, Jun 21, 2021	12.36	12.63	12.26	12.41
1870	NYSE	TCS	Fri, Jun 18, 2021	12.58	12.73	12.10	12.20
1869	NYSE	TCS	Thu, Jun 17, 2021	12.95	13.13	12.58	12.77
1868	NYSE	TCS	Wed, Jun 16, 2021	12.90	12.97	12.46	12.92
1867	NYSE	TCS	Tue, Jun 15, 2021	13.41	13.44	12.91	13.05
1866	NYSE	TCS	Mon, Jun 14, 2021	13.84	14.00	13.44	13.49
1865	NYSE	TCS	Fri, Jun 11, 2021	13.69	14.00	13.60	13.85
1864	NYSE	TCS	Thu, Jun 10, 2021	13.79	13.95	13.42	13.63
1863	NYSE	TCS	Wed, Jun 9, 2021	13.81	14.00	13.58	13.82
1862	NYSE	TCS	Tue, Jun 8, 2021	13.66	14.00	13.54	13.86
1861	NYSE	TCS	Mon, Jun 7, 2021	13.13	13.57	13.13	13.50
1860	NYSE	TCS	Fri, Jun 4, 2021	13.10	13.16	12.90	13.05
1859	NYSE	TCS	Thu, Jun 3, 2021	13.25	13.25	12.90	12.99
1858	NYSE	TCS	Wed, Jun 2, 2021	13.34	13.66	13.06	13.46
1857	NYSE	TCS	Tue, Jun 1, 2021	13.65	13.82	13.21	13.22
1856	NYSE	TCS	Fri, May 28, 2021	14.13	14.14	13.47	13.56
1855	NYSE	TCS	Thu, May 27, 2021	13.94	14.05	13.40	13.97
1854	NYSE	TCS	Wed, May 26, 2021	13.04	13.96	13.00	13.79
1853	NYSE	TCS	Tue, May 25, 2021	12.96	13.31	12.86	12.90
1852	NYSE	TCS	Mon, May 24, 2021	13.49	13.50	12.55	12.84
1851	NYSE	TCS	Fri, May 21, 2021	12.99	13.76	12.75	13.42
1850	NYSE	TCS	Thu, May 20, 2021	11.85	12.54	11.80	12.32
1849	NYSE	TCS	Wed, May 19, 2021	12.70	12.99	11.43	11.65
1848	NYSE	TCS	Tue, May 18, 2021	13.41	13.46	12.71	13.10
1847	NYSE	TCS	Mon, May 17, 2021	13.42	13.90	13.04	13.26
1846	NYSE	TCS	Fri, May 14, 2021	13.22	13.70	13.14	13.53
1845	NYSE	TCS	Thu, May 13, 2021	13.00	13.42	12.67	13.01
1844	NYSE	TCS	Wed, May 12, 2021	13.25	13.37	12.74	12.84
1843	NYSE	TCS	Tue, May 11, 2021	12.77	13.51	12.50	13.49
1842	NYSE	TCS	Mon, May 10, 2021	13.41	13.55	13.08	13.20
1841	NYSE	TCS	Fri, May 7, 2021	13.27	13.69	13.16	13.62
1840	NYSE	TCS	Thu, May 6, 2021	12.81	13.30	12.68	13.23
1839	NYSE	TCS	Wed, May 5, 2021	13.40	12.82	12.35	12.64
1838	NYSE	TCS	Tue, May 4, 2021	13.31	13.45	12.76	13.23
1837	NYSE	TCS	Mon, May 3, 2021	14.26	14.48	13.31	13.48
1836	NYSE	TCS	Fri, Apr 30, 2021	14.48	14.58	14.01	14.09
1835	NYSE	TCS	Thu, Apr 29, 2021	15.03	15.06	14.24	14.56
1834	NYSE	TCS	Wed, Apr 28, 2021	14.67	15.01	14.33	14.94
1833	NYSE	TCS	Tue, Apr 27, 2021	14.88	15.22	14.76	14.77
1832	NYSE	TCS	Mon, Apr 26, 2021	15.53	15.62	14.77	14.90
1831	NYSE	TCS	Fri, Apr 23, 2021	15.08	15.67	15.00	15.47
1830	NYSE	TCS	Thu, Apr 22, 2021	15.05	15.49	14.75	15.03
1829	NYSE	TCS	Wed, Apr 21, 2021	14.46	15.20	14.20	15.04
1828	NYSE	TCS	Tue, Apr 20, 2021	14.94	15.16	14.36	14.47
1827	NYSE	TCS	Mon, Apr 19, 2021	15.01	15.14	14.53	15.04
1826	NYSE	TCS	Fri, Apr 16, 2021	14.94	15.32	14.43	15.17
1825	NYSE	TCS	Thu, Apr 15, 2021	15.44	15.44	14.75	14.84
1824	NYSE	TCS	Wed, Apr 14, 2021	15.46	15.67	15.02	15.24
1823	NYSE	TCS	Tue, Apr 13, 2021	15.33	15.67	15.07	15.56
1822	NYSE	TCS	Mon, Apr 12, 2021	16.35	17.88	14.77	15.25
1821	NYSE	TCS	Fri, Apr 9, 2021	16.23	16.54	16.08	16.39
1820	NYSE	TCS	Thu, Apr 8, 2021	16.07	16.72	15.88	16.32
1819	NYSE	TCS	Wed, Apr 7, 2021	16.12	16.20	15.70	15.96
1818	NYSE	TCS	Tue, Apr 6, 2021	16.36	16.85	16.13	16.31
1817	NYSE	TCS	Mon, Apr 5, 2021	16.62	16.65	15.41	16.28
1816	NYSE	TCS	Thu, Apr 1, 2021	16.82	16.99	16.03	16.42
1815	NYSE	TCS	Wed, Mar 31, 2021	16.36	16.98	16.12	16.64
1814	NYSE	TCS	Tue, Mar 30, 2021	15.55	16.39	15.55	16.18
1813	NYSE	TCS	Mon, Mar 29, 2021	16.44	16.79	15.50	15.52
1812	NYSE	TCS	Fri, Mar 26, 2021	16.35	16.81	16.04	16.63
1811	NYSE	TCS	Thu, Mar 25, 2021	15.26	16.34	15.06	16.21
1810	NYSE	TCS	Wed, Mar 24, 2021	16.41	16.62	15.51	15.55
1809	NYSE	TCS	Tue, Mar 23, 2021	16.75	17.16	16.18	16.36
1808	NYSE	TCS	Mon, Mar 22, 2021	17.51	17.68	16.71	16.96
1807	NYSE	TCS	Fri, Mar 19, 2021	17.50	18.14	17.27	17.51
1806	NYSE	TCS	Thu, Mar 18, 2021	17.83	18.57	17.33	17.53
1805	NYSE	TCS	Wed, Mar 17, 2021	17.51	18.15	17.32	17.80
1804	NYSE	TCS	Tue, Mar 16, 2021	19.15	19.31	16.96	17.40
1803	NYSE	TCS	Mon, Mar 15, 2021	18.26	19.20	17.78	19.19
1802	NYSE	TCS	Fri, Mar 12, 2021	17.25	18.38	16.88	18.30
1801	NYSE	TCS	Thu, Mar 11, 2021	16.69	17.45	16.23	17.45
1800	NYSE	TCS	Wed, Mar 10, 2021	16.80	17.37	16.08	16.34
1799	NYSE	TCS	Tue, Mar 9, 2021	15.92	16.99	15.92	16.88
1798	NYSE	TCS	Mon, Mar 8, 2021	15.35	16.48	15.27	15.49
1797	NYSE	TCS	Fri, Mar 5, 2021	15.84	15.89	13.90	15.19
1796	NYSE	TCS	Thu, Mar 4, 2021	16.01	16.60	14.89	15.73
1795	NYSE	TCS	Wed, Mar 3, 2021	16.43	16.71	15.56	16.37
1794	NYSE	TCS	Tue, Mar 2, 2021	16.35	16.85	16.17	16.44
1793	NYSE	TCS	Mon, Mar 1, 2021	15.51	16.35	15.45	16.26
1792	NYSE	TCS	Fri, Feb 26, 2021	14.83	15.78	14.57	15.33
1791	NYSE	TCS	Thu, Feb 25, 2021	15.72	16.11	14.43	14.55
1790	NYSE	TCS	Wed, Feb 24, 2021	15.40	15.96	15.07	15.68
1789	NYSE	TCS	Tue, Feb 23, 2021	15.38	15.64	14.34	15.40
1788	NYSE	TCS	Mon, Feb 22, 2021	17.35	17.40	15.50	15.54
1787	NYSE	TCS	Fri, Feb 19, 2021	16.91	18.48	16.73	17.45
1786	NYSE	TCS	Thu, Feb 18, 2021	15.89	17.65	15.65	16.88
1785	NYSE	TCS	Wed, Feb 17, 2021	15.36	15.63	14.87	15.12
1784	NYSE	TCS	Tue, Feb 16, 2021	16.05	16.20	14.81	15.45
1783	NYSE	TCS	Fri, Feb 12, 2021	15.87	16.22	15.33	16.02
1782	NYSE	TCS	Thu, Feb 11, 2021	15.05	16.41	14.72	15.84
1781	NYSE	TCS	Wed, Feb 10, 2021	15.20	15.40	14.50	15.08
1780	NYSE	TCS	Tue, Feb 9, 2021	15.41	15.54	14.74	15.12
1779	NYSE	TCS	Mon, Feb 8, 2021	15.58	15.76	14.50	15.41
1778	NYSE	TCS	Fri, Feb 5, 2021	15.71	15.97	15.00	15.76
1777	NYSE	TCS	Thu, Feb 4, 2021	15.83	16.25	15.27	15.61
1776	NYSE	TCS	Wed, Feb 3, 2021	14.54	17.17	14.54	15.57
1775	NYSE	TCS	Tue, Feb 2, 2021	15.62	15.76	14.29	14.81
1774	NYSE	TCS	Mon, Feb 1, 2021	14.20	15.72	13.92	15.51
1773	NYSE	TCS	Fri, Jan 29, 2021	13.34	14.25	13.16	13.63
1772	NYSE	TCS	Thu, Jan 28, 2021	13.25	14.21	12.70	13.27
1771	NYSE	TCS	Wed, Jan 27, 2021	12.58	14.15	12.54	13.22
1770	NYSE	TCS	Tue, Jan 26, 2021	13.30	13.54	12.48	12.94
1769	NYSE	TCS	Mon, Jan 25, 2021	12.76	14.56	12.76	13.15
1768	NYSE	TCS	Fri, Jan 22, 2021	12.19	12.53	12.02	12.43
1767	NYSE	TCS	Thu, Jan 21, 2021	11.76	12.75	11.76	12.35
1766	NYSE	TCS	Wed, Jan 20, 2021	12.01	12.10	11.35	11.72
1765	NYSE	TCS	Tue, Jan 19, 2021	11.90	12.19	11.53	11.90
1764	NYSE	TCS	Fri, Jan 15, 2021	12.80	12.98	11.29	11.68
1763	NYSE	TCS	Thu, Jan 14, 2021	12.80	13.17	12.35	12.80
1762	NYSE	TCS	Wed, Jan 13, 2021	12.17	13.24	11.95	12.67
1761	NYSE	TCS	Tue, Jan 12, 2021	11.54	12.06	11.54	12.04
1760	NYSE	TCS	Mon, Jan 11, 2021	11.14	11.71	10.63	11.48
1759	NYSE	TCS	Fri, Jan 8, 2021	11.45	11.66	11.21	11.36
1758	NYSE	TCS	Thu, Jan 7, 2021	10.93	11.62	10.85	11.35
1757	NYSE	TCS	Wed, Jan 6, 2021	9.75	11.10	9.75	11.07
1756	NYSE	TCS	Tue, Jan 5, 2021	9.63	9.94	9.45	9.79
1755	NYSE	TCS	Mon, Jan 4, 2021	9.54	9.83	9.23	9.72
1754	NYSE	TCS	Thu, Dec 31, 2020	9.82	9.94	9.47	9.54
1753	NYSE	TCS	Wed, Dec 30, 2020	9.88	10.19	9.72	9.74
1752	NYSE	TCS	Tue, Dec 29, 2020	10.96	11.00	9.72	9.87
1751	NYSE	TCS	Mon, Dec 28, 2020	12.38	12.42	10.75	10.80
1750	NYSE	TCS	Thu, Dec 24, 2020	12.90	12.95	11.93	12.21
1749	NYSE	TCS	Wed, Dec 23, 2020	12.13	13.84	12.10	12.82
1748	NYSE	TCS	Tue, Dec 22, 2020	10.51	12.17	10.16	12.04
1747	NYSE	TCS	Mon, Dec 21, 2020	9.68	10.19	9.56	10.01
1746	NYSE	TCS	Fri, Dec 18, 2020	10.84	10.98	9.82	9.99
1745	NYSE	TCS	Thu, Dec 17, 2020	10.73	11.16	10.49	10.81
1744	NYSE	TCS	Wed, Dec 16, 2020	10.85	10.97	10.36	10.58
1743	NYSE	TCS	Tue, Dec 15, 2020	10.40	10.94	10.19	10.81
1742	NYSE	TCS	Mon, Dec 14, 2020	10.64	10.75	10.01	10.44
1741	NYSE	TCS	Fri, Dec 11, 2020	10.76	10.98	10.41	10.52
1740	NYSE	TCS	Thu, Dec 10, 2020	10.64	11.43	10.03	10.78
1739	NYSE	TCS	Wed, Dec 9, 2020	10.00	11.07	9.91	10.82
1738	NYSE	TCS	Tue, Dec 8, 2020	9.70	10.15	9.70	9.91
1737	NYSE	TCS	Mon, Dec 7, 2020	10.05	10.05	9.40	9.79
1736	NYSE	TCS	Fri, Dec 4, 2020	9.70	10.28	9.51	9.97
1735	NYSE	TCS	Thu, Dec 3, 2020	9.48	9.84	9.32	9.64
1734	NYSE	TCS	Wed, Dec 2, 2020	9.25	9.89	9.07	9.50
1733	NYSE	TCS	Tue, Dec 1, 2020	9.51	9.72	9.12	9.39
1732	NYSE	TCS	Mon, Nov 30, 2020	9.64	9.73	8.91	9.30
1731	NYSE	TCS	Fri, Nov 27, 2020	9.06	9.84	9.03	9.58
1730	NYSE	TCS	Wed, Nov 25, 2020	9.16	9.39	8.75	9.13
1729	NYSE	TCS	Tue, Nov 24, 2020	9.46	9.46	8.78	9.27
1728	NYSE	TCS	Mon, Nov 23, 2020	11.26	11.44	9.18	9.31
1727	NYSE	TCS	Fri, Nov 20, 2020	10.75	11.33	10.61	11.10
1726	NYSE	TCS	Thu, Nov 19, 2020	9.60	10.59	9.55	10.38
1725	NYSE	TCS	Wed, Nov 18, 2020	9.75	10.15	9.55	9.69
1724	NYSE	TCS	Tue, Nov 17, 2020	9.63	10.25	9.52	9.75
1723	NYSE	TCS	Mon, Nov 16, 2020	10.08	10.10	9.60	9.74
1722	NYSE	TCS	Fri, Nov 13, 2020	10.15	10.42	9.86	9.98
1721	NYSE	TCS	Thu, Nov 12, 2020	10.04	10.40	9.81	9.98
1720	NYSE	TCS	Wed, Nov 11, 2020	10.05	10.34	9.54	10.04
1719	NYSE	TCS	Tue, Nov 10, 2020	9.50	10.55	9.31	10.10
1718	NYSE	TCS	Mon, Nov 9, 2020	10.75	10.75	9.29	9.46
1717	NYSE	TCS	Fri, Nov 6, 2020	10.05	10.36	9.64	9.74
1716	NYSE	TCS	Thu, Nov 5, 2020	10.40	10.94	10.05	10.19
1715	NYSE	TCS	Wed, Nov 4, 2020	9.47	9.90	9.33	9.71
1714	NYSE	TCS	Tue, Nov 3, 2020	9.69	9.77	9.24	9.52
1713	NYSE	TCS	Mon, Nov 2, 2020	9.57	10.02	9.10	9.44
1712	NYSE	TCS	Fri, Oct 30, 2020	9.41	9.63	8.91	9.52
1711	NYSE	TCS	Thu, Oct 29, 2020	8.81	9.78	8.81	9.55
1710	NYSE	TCS	Wed, Oct 28, 2020	8.98	9.19	8.43	8.82
1709	NYSE	TCS	Tue, Oct 27, 2020	9.24	9.44	8.94	9.24
1708	NYSE	TCS	Mon, Oct 26, 2020	9.78	10.00	8.72	9.12
1707	NYSE	TCS	Fri, Oct 23, 2020	9.52	10.19	9.52	9.84
1706	NYSE	TCS	Thu, Oct 22, 2020	8.77	9.54	8.25	9.51
1705	NYSE	TCS	Wed, Oct 21, 2020	11.21	11.88	8.94	8.95
1704	NYSE	TCS	Tue, Oct 20, 2020	9.27	10.48	9.04	10.05
1703	NYSE	TCS	Mon, Oct 19, 2020	9.22	9.49	9.08	9.16
1702	NYSE	TCS	Fri, Oct 16, 2020	9.44	9.45	8.91	9.14
1701	NYSE	TCS	Thu, Oct 15, 2020	8.65	9.55	8.58	9.45
1700	NYSE	TCS	Wed, Oct 14, 2020	8.86	8.99	8.55	8.90
1699	NYSE	TCS	Tue, Oct 13, 2020	8.48	9.09	8.30	8.75
1698	NYSE	TCS	Mon, Oct 12, 2020	8.63	8.74	8.42	8.49
1697	NYSE	TCS	Fri, Oct 9, 2020	8.55	8.84	8.38	8.55
1696	NYSE	TCS	Thu, Oct 8, 2020	8.77	9.32	8.20	8.57
1695	NYSE	TCS	Wed, Oct 7, 2020	9.16	9.72	8.26	8.80
1694	NYSE	TCS	Tue, Oct 6, 2020	8.77	9.32	8.65	9.00
1693	NYSE	TCS	Mon, Oct 5, 2020	8.12	8.72	8.02	8.70
1692	NYSE	TCS	Fri, Oct 2, 2020	7.43	8.15	7.31	7.93
1691	NYSE	TCS	Thu, Oct 1, 2020	6.32	7.82	6.32	7.79
1690	NYSE	TCS	Wed, Sep 30, 2020	6.47	6.66	6.08	6.21
1689	NYSE	TCS	Tue, Sep 29, 2020	6.27	7.09	6.27	6.49
1688	NYSE	TCS	Mon, Sep 28, 2020	6.19	6.55	6.14	6.17
1687	NYSE	TCS	Fri, Sep 25, 2020	6.25	6.45	5.98	6.12
1686	NYSE	TCS	Thu, Sep 24, 2020	6.19	6.55	6.02	6.24
1685	NYSE	TCS	Wed, Sep 23, 2020	7.02	7.35	6.11	6.22
1684	NYSE	TCS	Tue, Sep 22, 2020	6.62	7.36	6.52	7.09
1683	NYSE	TCS	Mon, Sep 21, 2020	6.30	6.85	6.11	6.58
1682	NYSE	TCS	Fri, Sep 18, 2020	6.40	6.60	6.04	6.05
1681	NYSE	TCS	Thu, Sep 17, 2020	5.97	6.69	5.72	6.19
1680	NYSE	TCS	Wed, Sep 16, 2020	5.30	6.39	5.30	5.92
1679	NYSE	TCS	Tue, Sep 15, 2020	4.95	5.82	4.81	5.33
1678	NYSE	TCS	Mon, Sep 14, 2020	4.29	5.00	4.29	4.83
1677	NYSE	TCS	Fri, Sep 11, 2020	4.01	4.18	3.87	4.14
1676	NYSE	TCS	Thu, Sep 10, 2020	3.76	4.00	3.76	3.95
1675	NYSE	TCS	Wed, Sep 9, 2020	3.88	4.01	3.70	3.73
1674	NYSE	TCS	Tue, Sep 8, 2020	4.06	4.07	3.90	3.90
1673	NYSE	TCS	Fri, Sep 4, 2020	4.18	4.35	3.99	4.06
1672	NYSE	TCS	Thu, Sep 3, 2020	4.33	4.51	4.18	4.19
1671	NYSE	TCS	Wed, Sep 2, 2020	4.48	4.51	4.30	4.35
1670	NYSE	TCS	Tue, Sep 1, 2020	4.22	4.59	4.15	4.49
1669	NYSE	TCS	Mon, Aug 31, 2020	4.25	4.35	4.11	4.25
1668	NYSE	TCS	Fri, Aug 28, 2020	3.95	4.30	3.95	4.23
1667	NYSE	TCS	Thu, Aug 27, 2020	3.95	4.10	3.91	3.96
1666	NYSE	TCS	Wed, Aug 26, 2020	4.03	4.16	3.92	3.94
1665	NYSE	TCS	Tue, Aug 25, 2020	4.12	4.28	3.99	4.01
1664	NYSE	TCS	Mon, Aug 24, 2020	3.77	4.18	3.77	4.12
1663	NYSE	TCS	Fri, Aug 21, 2020	3.78	3.93	3.67	3.79
1662	NYSE	TCS	Thu, Aug 20, 2020	3.58	3.95	3.57	3.81
1661	NYSE	TCS	Wed, Aug 19, 2020	3.35	3.69	3.35	3.64
1660	NYSE	TCS	Tue, Aug 18, 2020	3.49	3.50	3.37	3.38
1659	NYSE	TCS	Mon, Aug 17, 2020	3.52	3.57	3.38	3.48
1658	NYSE	TCS	Fri, Aug 14, 2020	3.37	3.49	3.34	3.48
1657	NYSE	TCS	Thu, Aug 13, 2020	3.39	3.40	3.31	3.39
1656	NYSE	TCS	Wed, Aug 12, 2020	3.39	3.42	3.26	3.39
1655	NYSE	TCS	Tue, Aug 11, 2020	3.42	3.52	3.34	3.34
1654	NYSE	TCS	Mon, Aug 10, 2020	3.30	3.52	3.30	3.42
1653	NYSE	TCS	Fri, Aug 7, 2020	3.21	3.40	3.20	3.32
1652	NYSE	TCS	Thu, Aug 6, 2020	3.28	3.32	3.16	3.20
1651	NYSE	TCS	Wed, Aug 5, 2020	3.28	3.32	3.22	3.30
1650	NYSE	TCS	Tue, Aug 4, 2020	3.31	3.34	3.12	3.22
1649	NYSE	TCS	Mon, Aug 3, 2020	3.42	3.54	3.35	3.50
1648	NYSE	TCS	Fri, Jul 31, 2020	3.65	3.66	3.36	3.45
1647	NYSE	TCS	Thu, Jul 30, 2020	3.71	3.74	3.55	3.70
1646	NYSE	TCS	Wed, Jul 29, 2020	4.21	4.30	3.57	3.63
1645	NYSE	TCS	Tue, Jul 28, 2020	4.30	4.34	4.19	4.27
1644	NYSE	TCS	Mon, Jul 27, 2020	4.29	4.34	4.17	4.22
1643	NYSE	TCS	Fri, Jul 24, 2020	4.29	4.39	4.21	4.24
1642	NYSE	TCS	Thu, Jul 23, 2020	4.32	4.43	4.20	4.27
1641	NYSE	TCS	Wed, Jul 22, 2020	4.19	4.45	4.19	4.31
1640	NYSE	TCS	Tue, Jul 21, 2020	4.16	4.39	4.16	4.24
1639	NYSE	TCS	Mon, Jul 20, 2020	4.18	4.52	4.10	4.14
1638	NYSE	TCS	Fri, Jul 17, 2020	4.20	4.40	4.17	4.18
1637	NYSE	TCS	Thu, Jul 16, 2020	4.17	4.29	3.98	4.20
1636	NYSE	TCS	Wed, Jul 15, 2020	4.05	4.30	4.03	4.20
1635	NYSE	TCS	Tue, Jul 14, 2020	3.90	4.09	3.79	3.95
1634	NYSE	TCS	Mon, Jul 13, 2020	4.20	4.20	3.71	3.72
1633	NYSE	TCS	Fri, Jul 10, 2020	3.81	4.19	3.81	4.10
1632	NYSE	TCS	Thu, Jul 9, 2020	4.28	4.39	3.75	3.77
1631	NYSE	TCS	Wed, Jul 8, 2020	3.35	4.54	3.34	4.19
1630	NYSE	TCS	Tue, Jul 7, 2020	3.46	3.46	3.27	3.31
1629	NYSE	TCS	Mon, Jul 6, 2020	3.21	3.47	3.21	3.44
1628	NYSE	TCS	Thu, Jul 2, 2020	3.30	3.35	3.14	3.21
1627	NYSE	TCS	Wed, Jul 1, 2020	3.28	3.31	3.18	3.24
1626	NYSE	TCS	Tue, Jun 30, 2020	3.22	3.30	3.07	3.24
1625	NYSE	TCS	Mon, Jun 29, 2020	2.99	3.37	2.99	3.16
1624	NYSE	TCS	Fri, Jun 26, 2020	2.94	3.20	2.83	3.14
1623	NYSE	TCS	Thu, Jun 25, 2020	2.92	3.02	2.86	2.99
1622	NYSE	TCS	Wed, Jun 24, 2020	3.10	3.15	2.88	3.00
1621	NYSE	TCS	Tue, Jun 23, 2020	3.10	3.24	3.07	3.14
1620	NYSE	TCS	Mon, Jun 22, 2020	3.08	3.25	2.97	3.02
1619	NYSE	TCS	Fri, Jun 19, 2020	3.26	3.44	3.15	3.18
1618	NYSE	TCS	Thu, Jun 18, 2020	3.12	3.41	3.06	3.22
1617	NYSE	TCS	Wed, Jun 17, 2020	3.35	3.36	3.11	3.21
1616	NYSE	TCS	Tue, Jun 16, 2020	3.40	3.47	3.21	3.36
1615	NYSE	TCS	Mon, Jun 15, 2020	3.00	3.35	2.95	3.19
1614	NYSE	TCS	Fri, Jun 12, 2020	2.95	3.44	2.90	3.27
1613	NYSE	TCS	Thu, Jun 11, 2020	2.90	3.12	2.70	2.73
1612	NYSE	TCS	Wed, Jun 10, 2020	3.86	3.86	3.09	3.45
1611	NYSE	TCS	Tue, Jun 9, 2020	3.85	3.96	3.47	3.86
1610	NYSE	TCS	Mon, Jun 8, 2020	3.80	4.03	3.78	3.90
1609	NYSE	TCS	Fri, Jun 5, 2020	3.48	3.80	3.45	3.64
1608	NYSE	TCS	Thu, Jun 4, 2020	3.05	3.36	3.04	3.25
1607	NYSE	TCS	Wed, Jun 3, 2020	3.20	3.25	3.11	3.13
1606	NYSE	TCS	Tue, Jun 2, 2020	3.10	3.26	2.93	2.99
1605	NYSE	TCS	Mon, Jun 1, 2020	2.93	3.19	2.85	3.03
1604	NYSE	TCS	Fri, May 29, 2020	2.75	2.91	2.65	2.85
1603	NYSE	TCS	Thu, May 28, 2020	3.10	3.19	2.76	2.83
1602	NYSE	TCS	Wed, May 27, 2020	2.79	3.05	2.72	3.02
1601	NYSE	TCS	Tue, May 26, 2020	2.33	2.72	2.31	2.65
1600	NYSE	TCS	Fri, May 22, 2020	2.21	2.27	2.17	2.25
1599	NYSE	TCS	Thu, May 21, 2020	2.10	2.28	2.10	2.18
1598	NYSE	TCS	Wed, May 20, 2020	2.11	2.14	2.05	2.09
1597	NYSE	TCS	Tue, May 19, 2020	2.12	2.16	2.04	2.07
1596	NYSE	TCS	Mon, May 18, 2020	2.09	2.17	2.05	2.10
1595	NYSE	TCS	Fri, May 15, 2020	2.01	2.09	1.95	2.02
1594	NYSE	TCS	Thu, May 14, 2020	2.08	2.20	1.91	2.02
1593	NYSE	TCS	Wed, May 13, 2020	2.31	2.43	2.00	2.08
1592	NYSE	TCS	Tue, May 12, 2020	2.40	2.60	2.31	2.57
1591	NYSE	TCS	Mon, May 11, 2020	2.24	2.40	2.12	2.26
1590	NYSE	TCS	Fri, May 8, 2020	2.08	2.30	2.00	2.28
1589	NYSE	TCS	Thu, May 7, 2020	2.00	2.08	2.00	2.03
1588	NYSE	TCS	Wed, May 6, 2020	2.00	2.08	1.95	2.00
1587	NYSE	TCS	Tue, May 5, 2020	2.00	2.05	1.98	2.03
1586	NYSE	TCS	Mon, May 4, 2020	2.06	2.10	1.87	2.04
1585	NYSE	TCS	Fri, May 1, 2020	2.20	2.20	1.96	2.11
1584	NYSE	TCS	Thu, Apr 30, 2020	2.31	2.31	2.08	2.10
1583	NYSE	TCS	Wed, Apr 29, 2020	2.37	2.44	2.30	2.32
1582	NYSE	TCS	Tue, Apr 28, 2020	2.25	2.35	2.25	2.31
1581	NYSE	TCS	Mon, Apr 27, 2020	2.05	2.18	2.03	2.18
1580	NYSE	TCS	Fri, Apr 24, 2020	2.10	2.10	1.97	2.02
1579	NYSE	TCS	Thu, Apr 23, 2020	1.98	2.12	1.97	2.05
1578	NYSE	TCS	Wed, Apr 22, 2020	2.02	2.08	1.95	1.99
1577	NYSE	TCS	Tue, Apr 21, 2020	2.04	2.07	1.98	2.03
1576	NYSE	TCS	Mon, Apr 20, 2020	2.12	2.15	2.02	2.06
1575	NYSE	TCS	Fri, Apr 17, 2020	2.17	2.27	2.02	2.14
1574	NYSE	TCS	Thu, Apr 16, 2020	2.04	2.08	1.97	2.08
1573	NYSE	TCS	Wed, Apr 15, 2020	2.20	2.22	2.02	2.04
1572	NYSE	TCS	Tue, Apr 14, 2020	2.50	2.52	2.15	2.20
1571	NYSE	TCS	Mon, Apr 13, 2020	2.61	2.64	2.29	2.50
1570	NYSE	TCS	Thu, Apr 9, 2020	2.38	2.82	2.33	2.69
1569	NYSE	TCS	Wed, Apr 8, 2020	2.09	2.39	2.09	2.30
1568	NYSE	TCS	Tue, Apr 7, 2020	2.27	2.28	2.06	2.14
1567	NYSE	TCS	Mon, Apr 6, 2020	2.21	2.41	2.11	2.18
1566	NYSE	TCS	Fri, Apr 3, 2020	2.07	2.08	1.93	2.02
1565	NYSE	TCS	Thu, Apr 2, 2020	2.02	2.14	1.99	2.12
1564	NYSE	TCS	Wed, Apr 1, 2020	2.33	2.33	2.01	2.02
1563	NYSE	TCS	Tue, Mar 31, 2020	2.41	2.49	2.30	2.36
1562	NYSE	TCS	Mon, Mar 30, 2020	3.20	3.20	2.26	2.40
1561	NYSE	TCS	Fri, Mar 27, 2020	3.19	3.33	3.04	3.18
1560	NYSE	TCS	Thu, Mar 26, 2020	3.21	3.37	3.14	3.34
1559	NYSE	TCS	Wed, Mar 25, 2020	2.74	3.41	2.61	3.22
1558	NYSE	TCS	Tue, Mar 24, 2020	2.59	2.89	2.51	2.85
1557	NYSE	TCS	Mon, Mar 23, 2020	2.62	2.62	2.38	2.47
1556	NYSE	TCS	Fri, Mar 20, 2020	2.49	2.55	2.27	2.53
1555	NYSE	TCS	Thu, Mar 19, 2020	1.99	2.33	1.93	2.32
1554	NYSE	TCS	Wed, Mar 18, 2020	2.15	2.21	1.91	2.00
1553	NYSE	TCS	Tue, Mar 17, 2020	2.02	2.28	1.94	2.26
1552	NYSE	TCS	Mon, Mar 16, 2020	1.80	2.19	1.80	2.09
1551	NYSE	TCS	Fri, Mar 13, 2020	2.16	2.25	1.96	2.14
1550	NYSE	TCS	Thu, Mar 12, 2020	2.27	2.27	2.10	2.11
1549	NYSE	TCS	Wed, Mar 11, 2020	2.74	2.74	2.40	2.41
1548	NYSE	TCS	Tue, Mar 10, 2020	2.90	2.98	2.73	2.78
1547	NYSE	TCS	Mon, Mar 9, 2020	2.92	2.96	2.63	2.86
1546	NYSE	TCS	Fri, Mar 6, 2020	3.27	3.33	3.04	3.07
1545	NYSE	TCS	Thu, Mar 5, 2020	3.48	3.48	3.23	3.37
1544	NYSE	TCS	Wed, Mar 4, 2020	3.58	3.58	3.41	3.52
1543	NYSE	TCS	Tue, Mar 3, 2020	3.77	3.78	3.53	3.57
1542	NYSE	TCS	Mon, Mar 2, 2020	3.79	3.84	3.60	3.64
1541	NYSE	TCS	Fri, Feb 28, 2020	3.80	3.87	3.60	3.78
1540	NYSE	TCS	Thu, Feb 27, 2020	3.87	4.02	3.85	3.89
1539	NYSE	TCS	Wed, Feb 26, 2020	4.06	4.06	3.85	3.97
1538	NYSE	TCS	Tue, Feb 25, 2020	4.11	4.11	4.04	4.05
1537	NYSE	TCS	Mon, Feb 24, 2020	4.06	4.11	4.00	4.08
1536	NYSE	TCS	Fri, Feb 21, 2020	4.30	4.30	4.09	4.10
1535	NYSE	TCS	Thu, Feb 20, 2020	4.26	4.38	4.25	4.30
1534	NYSE	TCS	Wed, Feb 19, 2020	4.15	4.34	4.12	4.27
1533	NYSE	TCS	Tue, Feb 18, 2020	4.10	4.16	4.05	4.12
1532	NYSE	TCS	Fri, Feb 14, 2020	4.25	4.26	4.07	4.10
1531	NYSE	TCS	Thu, Feb 13, 2020	4.26	4.37	4.22	4.27
1530	NYSE	TCS	Wed, Feb 12, 2020	4.17	4.27	4.11	4.25
1529	NYSE	TCS	Tue, Feb 11, 2020	4.03	4.16	3.99	4.13
1528	NYSE	TCS	Mon, Feb 10, 2020	4.08	4.12	3.95	4.04
1527	NYSE	TCS	Fri, Feb 7, 2020	4.16	4.19	4.05	4.12
1526	NYSE	TCS	Thu, Feb 6, 2020	4.11	4.20	4.00	4.14
1525	NYSE	TCS	Wed, Feb 5, 2020	4.50	4.72	4.13	4.17
1524	NYSE	TCS	Tue, Feb 4, 2020	4.26	4.45	4.25	4.35
1523	NYSE	TCS	Mon, Feb 3, 2020	4.05	4.31	4.05	4.19
1522	NYSE	TCS	Fri, Jan 31, 2020	4.04	4.07	3.97	4.04
1521	NYSE	TCS	Thu, Jan 30, 2020	4.10	4.14	3.94	4.05
1520	NYSE	TCS	Wed, Jan 29, 2020	4.20	4.27	4.10	4.12
1519	NYSE	TCS	Tue, Jan 28, 2020	4.21	4.22	4.11	4.20
1518	NYSE	TCS	Mon, Jan 27, 2020	4.24	4.24	4.11	4.13
1517	NYSE	TCS	Fri, Jan 24, 2020	4.59	4.59	4.22	4.22
1516	NYSE	TCS	Thu, Jan 23, 2020	4.47	4.59	4.34	4.56
1515	NYSE	TCS	Wed, Jan 22, 2020	4.52	4.53	4.44	4.47
1514	NYSE	TCS	Tue, Jan 21, 2020	4.57	4.57	4.37	4.48
1513	NYSE	TCS	Fri, Jan 17, 2020	4.64	4.65	4.51	4.55
1512	NYSE	TCS	Thu, Jan 16, 2020	4.79	4.79	4.47	4.58
1511	NYSE	TCS	Wed, Jan 15, 2020	4.35	4.79	4.30	4.76
1510	NYSE	TCS	Tue, Jan 14, 2020	4.12	4.40	4.05	4.31
1509	NYSE	TCS	Mon, Jan 13, 2020	4.05	4.13	3.99	4.11
1508	NYSE	TCS	Fri, Jan 10, 2020	4.16	4.16	3.95	4.04
1507	NYSE	TCS	Thu, Jan 9, 2020	4.35	4.35	4.11	4.12
1506	NYSE	TCS	Wed, Jan 8, 2020	4.36	4.45	4.33	4.34
1505	NYSE	TCS	Tue, Jan 7, 2020	4.44	4.45	4.31	4.39
1504	NYSE	TCS	Mon, Jan 6, 2020	4.23	4.46	4.20	4.45
1503	NYSE	TCS	Fri, Jan 3, 2020	4.22	4.32	4.18	4.28
1502	NYSE	TCS	Thu, Jan 2, 2020	4.29	4.37	4.17	4.27
1501	NYSE	TCS	Tue, Dec 31, 2019	4.16	4.26	4.15	4.22
1500	NYSE	TCS	Mon, Dec 30, 2019	4.27	4.34	4.16	4.23
1499	NYSE	TCS	Fri, Dec 27, 2019	4.52	4.55	4.29	4.32
1498	NYSE	TCS	Thu, Dec 26, 2019	4.52	4.65	4.48	4.53
1497	NYSE	TCS	Tue, Dec 24, 2019	4.37	4.63	4.37	4.53
1496	NYSE	TCS	Mon, Dec 23, 2019	4.18	4.43	4.11	4.37
1495	NYSE	TCS	Fri, Dec 20, 2019	4.14	4.17	4.08	4.17
1494	NYSE	TCS	Thu, Dec 19, 2019	4.09	4.14	4.03	4.13
1493	NYSE	TCS	Wed, Dec 18, 2019	4.10	4.23	4.05	4.07
1492	NYSE	TCS	Tue, Dec 17, 2019	3.99	4.10	3.94	4.09
1491	NYSE	TCS	Mon, Dec 16, 2019	4.01	4.07	3.95	4.00
1490	NYSE	TCS	Fri, Dec 13, 2019	4.13	4.16	4.01	4.05
1489	NYSE	TCS	Thu, Dec 12, 2019	4.14	4.19	4.06	4.16
1488	NYSE	TCS	Wed, Dec 11, 2019	4.00	4.16	3.96	4.15
1487	NYSE	TCS	Tue, Dec 10, 2019	3.95	4.01	3.90	4.00
1486	NYSE	TCS	Mon, Dec 9, 2019	4.00	4.06	3.93	3.99
1485	NYSE	TCS	Fri, Dec 6, 2019	3.97	4.07	3.92	4.06
1484	NYSE	TCS	Thu, Dec 5, 2019	3.99	4.06	3.86	3.93
1483	NYSE	TCS	Wed, Dec 4, 2019	4.02	4.05	3.93	3.98
1482	NYSE	TCS	Tue, Dec 3, 2019	3.93	4.02	3.84	4.00
1481	NYSE	TCS	Mon, Dec 2, 2019	4.19	4.19	3.97	3.98
1480	NYSE	TCS	Fri, Nov 29, 2019	4.08	4.21	4.06	4.16
1479	NYSE	TCS	Wed, Nov 27, 2019	3.99	4.12	3.97	4.08
1478	NYSE	TCS	Tue, Nov 26, 2019	4.05	4.09	3.94	3.96
1477	NYSE	TCS	Mon, Nov 25, 2019	3.80	4.04	3.80	4.04
1476	NYSE	TCS	Fri, Nov 22, 2019	3.71	3.83	3.71	3.78
1475	NYSE	TCS	Thu, Nov 21, 2019	3.73	3.82	3.68	3.78
1474	NYSE	TCS	Wed, Nov 20, 2019	3.74	3.76	3.62	3.73
1473	NYSE	TCS	Tue, Nov 19, 2019	3.81	3.81	3.57	3.74
1472	NYSE	TCS	Mon, Nov 18, 2019	3.77	3.84	3.72	3.81
1471	NYSE	TCS	Fri, Nov 15, 2019	3.84	3.84	3.68	3.78
1470	NYSE	TCS	Thu, Nov 14, 2019	3.79	3.85	3.75	3.81
1469	NYSE	TCS	Wed, Nov 13, 2019	3.72	3.80	3.58	3.78
1468	NYSE	TCS	Tue, Nov 12, 2019	3.83	3.85	3.65	3.66
1467	NYSE	TCS	Mon, Nov 11, 2019	3.94	3.99	3.68	3.85
1466	NYSE	TCS	Fri, Nov 8, 2019	3.96	3.96	3.83	3.94
1465	NYSE	TCS	Thu, Nov 7, 2019	4.05	4.14	3.95	3.96
1464	NYSE	TCS	Wed, Nov 6, 2019	4.03	4.06	3.85	4.02
1463	NYSE	TCS	Tue, Nov 5, 2019	4.13	4.39	4.03	4.05
1462	NYSE	TCS	Mon, Nov 4, 2019	4.32	4.40	4.08	4.10
1461	NYSE	TCS	Fri, Nov 1, 2019	4.23	4.39	4.18	4.26
1460	NYSE	TCS	Thu, Oct 31, 2019	3.95	4.32	3.89	4.22
1459	NYSE	TCS	Wed, Oct 30, 2019	4.75	4.87	3.94	3.97
1458	NYSE	TCS	Tue, Oct 29, 2019	4.90	5.14	4.80	5.05
1457	NYSE	TCS	Mon, Oct 28, 2019	4.97	5.15	4.89	4.92
1456	NYSE	TCS	Fri, Oct 25, 2019	4.87	5.03	4.82	4.95
1455	NYSE	TCS	Thu, Oct 24, 2019	5.00	5.00	4.84	4.91
1454	NYSE	TCS	Wed, Oct 23, 2019	4.82	5.02	4.80	4.99
1453	NYSE	TCS	Tue, Oct 22, 2019	4.85	4.87	4.64	4.82
1452	NYSE	TCS	Mon, Oct 21, 2019	4.71	4.89	4.65	4.86
1451	NYSE	TCS	Fri, Oct 18, 2019	4.63	4.73	4.63	4.70
1450	NYSE	TCS	Thu, Oct 17, 2019	4.74	4.75	4.59	4.68
1449	NYSE	TCS	Wed, Oct 16, 2019	4.56	4.63	4.50	4.55
1448	NYSE	TCS	Tue, Oct 15, 2019	4.48	4.62	4.41	4.56
1447	NYSE	TCS	Mon, Oct 14, 2019	4.41	4.55	4.39	4.48
1446	NYSE	TCS	Fri, Oct 11, 2019	4.36	4.57	4.35	4.49
1445	NYSE	TCS	Thu, Oct 10, 2019	4.30	4.43	4.24	4.25
1444	NYSE	TCS	Wed, Oct 9, 2019	4.25	4.38	4.21	4.34
1443	NYSE	TCS	Tue, Oct 8, 2019	4.31	4.37	4.20	4.21
1442	NYSE	TCS	Mon, Oct 7, 2019	4.40	4.48	4.38	4.40
1441	NYSE	TCS	Fri, Oct 4, 2019	4.46	4.55	4.39	4.42
1440	NYSE	TCS	Thu, Oct 3, 2019	4.39	4.56	4.37	4.53
1439	NYSE	TCS	Wed, Oct 2, 2019	4.35	4.47	4.31	4.46
1438	NYSE	TCS	Tue, Oct 1, 2019	4.45	4.63	4.39	4.44
1437	NYSE	TCS	Mon, Sep 30, 2019	4.36	4.50	4.36	4.42
1436	NYSE	TCS	Fri, Sep 27, 2019	4.30	4.47	4.24	4.36
1435	NYSE	TCS	Thu, Sep 26, 2019	4.23	4.27	4.07	4.25
1434	NYSE	TCS	Wed, Sep 25, 2019	4.30	4.38	4.25	4.27
1433	NYSE	TCS	Tue, Sep 24, 2019	4.38	4.38	4.20	4.29
1432	NYSE	TCS	Mon, Sep 23, 2019	4.32	4.37	4.17	4.31
1431	NYSE	TCS	Fri, Sep 20, 2019	4.50	4.63	4.30	4.32
1430	NYSE	TCS	Thu, Sep 19, 2019	4.45	4.67	4.37	4.51
1429	NYSE	TCS	Wed, Sep 18, 2019	4.64	4.64	4.41	4.43
1428	NYSE	TCS	Tue, Sep 17, 2019	4.78	4.78	4.57	4.63
1427	NYSE	TCS	Mon, Sep 16, 2019	4.87	4.93	4.76	4.78
1426	NYSE	TCS	Fri, Sep 13, 2019	4.96	5.10	4.85	4.89
1425	NYSE	TCS	Thu, Sep 12, 2019	5.11	5.19	4.92	4.94
1424	NYSE	TCS	Wed, Sep 11, 2019	5.05	5.13	4.92	5.12
1423	NYSE	TCS	Tue, Sep 10, 2019	4.80	5.09	4.80	5.05
1422	NYSE	TCS	Mon, Sep 9, 2019	4.60	4.82	4.60	4.80
1421	NYSE	TCS	Fri, Sep 6, 2019	4.61	4.67	4.54	4.59
1420	NYSE	TCS	Thu, Sep 5, 2019	4.35	4.64	4.31	4.60
1419	NYSE	TCS	Wed, Sep 4, 2019	4.34	4.40	4.28	4.32
1418	NYSE	TCS	Tue, Sep 3, 2019	4.44	4.47	4.15	4.27
1417	NYSE	TCS	Fri, Aug 30, 2019	4.66	4.66	4.39	4.48
1416	NYSE	TCS	Thu, Aug 29, 2019	4.70	4.73	4.55	4.63
1415	NYSE	TCS	Wed, Aug 28, 2019	4.59	4.77	4.59	4.63
1414	NYSE	TCS	Tue, Aug 27, 2019	4.85	4.86	4.59	4.61
1413	NYSE	TCS	Mon, Aug 26, 2019	4.67	4.84	4.63	4.82
1412	NYSE	TCS	Fri, Aug 23, 2019	4.67	4.83	4.61	4.64
1411	NYSE	TCS	Thu, Aug 22, 2019	4.55	4.73	4.55	4.71
1410	NYSE	TCS	Wed, Aug 21, 2019	4.59	4.63	4.50	4.52
1409	NYSE	TCS	Tue, Aug 20, 2019	4.61	4.61	4.35	4.53
1408	NYSE	TCS	Mon, Aug 19, 2019	4.63	4.74	4.54	4.61
1407	NYSE	TCS	Fri, Aug 16, 2019	4.46	4.62	4.41	4.54
1406	NYSE	TCS	Thu, Aug 15, 2019	4.56	4.56	4.36	4.39
1405	NYSE	TCS	Wed, Aug 14, 2019	4.68	4.68	4.51	4.53
1404	NYSE	TCS	Tue, Aug 13, 2019	4.65	4.98	4.65	4.79
1403	NYSE	TCS	Mon, Aug 12, 2019	4.77	4.83	4.67	4.75
1402	NYSE	TCS	Fri, Aug 9, 2019	4.98	4.98	4.76	4.76
1401	NYSE	TCS	Thu, Aug 8, 2019	5.05	5.09	4.94	4.97
1400	NYSE	TCS	Wed, Aug 7, 2019	5.11	5.14	4.95	4.97
1399	NYSE	TCS	Tue, Aug 6, 2019	5.25	5.31	5.00	5.06
1398	NYSE	TCS	Mon, Aug 5, 2019	5.25	5.26	5.07	5.17
1397	NYSE	TCS	Fri, Aug 2, 2019	5.40	5.63	5.33	5.41
1396	NYSE	TCS	Thu, Aug 1, 2019	6.12	6.15	5.32	5.38
1395	NYSE	TCS	Wed, Jul 31, 2019	7.00	7.00	5.76	6.11
1394	NYSE	TCS	Tue, Jul 30, 2019	6.37	6.58	6.33	6.54
1393	NYSE	TCS	Mon, Jul 29, 2019	6.24	6.45	6.21	6.43
1392	NYSE	TCS	Fri, Jul 26, 2019	6.07	6.30	5.98	6.27
1391	NYSE	TCS	Thu, Jul 25, 2019	6.17	6.24	6.02	6.04
1390	NYSE	TCS	Wed, Jul 24, 2019	6.34	6.39	6.12	6.18
1389	NYSE	TCS	Tue, Jul 23, 2019	6.33	6.40	6.23	6.34
1388	NYSE	TCS	Mon, Jul 22, 2019	6.53	6.53	6.28	6.32
1387	NYSE	TCS	Fri, Jul 19, 2019	6.60	6.66	6.46	6.55
1386	NYSE	TCS	Thu, Jul 18, 2019	6.55	6.63	6.41	6.60
1385	NYSE	TCS	Wed, Jul 17, 2019	7.01	7.01	6.55	6.57
1384	NYSE	TCS	Tue, Jul 16, 2019	6.81	7.06	6.81	7.04
1383	NYSE	TCS	Mon, Jul 15, 2019	6.98	6.98	6.72	6.85
1382	NYSE	TCS	Fri, Jul 12, 2019	6.98	7.23	6.84	6.97
1381	NYSE	TCS	Thu, Jul 11, 2019	7.34	7.38	6.98	7.01
1380	NYSE	TCS	Wed, Jul 10, 2019	7.65	7.69	7.36	7.44
1379	NYSE	TCS	Tue, Jul 9, 2019	7.46	7.67	7.46	7.66
1378	NYSE	TCS	Mon, Jul 8, 2019	7.67	7.70	7.46	7.52
1377	NYSE	TCS	Fri, Jul 5, 2019	7.19	7.76	7.12	7.73
1376	NYSE	TCS	Wed, Jul 3, 2019	7.37	7.39	7.18	7.22
1375	NYSE	TCS	Tue, Jul 2, 2019	7.61	7.68	7.27	7.35
1374	NYSE	TCS	Mon, Jul 1, 2019	7.37	7.67	7.37	7.65
1373	NYSE	TCS	Fri, Jun 28, 2019	7.27	7.35	7.14	7.32
1372	NYSE	TCS	Thu, Jun 27, 2019	7.12	7.23	6.98	7.23
1371	NYSE	TCS	Wed, Jun 26, 2019	7.23	7.28	7.02	7.11
1370	NYSE	TCS	Tue, Jun 25, 2019	7.24	7.28	7.07	7.18
1369	NYSE	TCS	Mon, Jun 24, 2019	7.65	7.65	7.21	7.24
1368	NYSE	TCS	Fri, Jun 21, 2019	7.66	7.73	7.46	7.68
1367	NYSE	TCS	Thu, Jun 20, 2019	7.77	7.85	7.64	7.65
1366	NYSE	TCS	Wed, Jun 19, 2019	7.78	7.81	7.55	7.70
1365	NYSE	TCS	Tue, Jun 18, 2019	7.41	7.84	7.36	7.80
1364	NYSE	TCS	Mon, Jun 17, 2019	7.45	7.49	7.31	7.38
1363	NYSE	TCS	Fri, Jun 14, 2019	7.36	7.51	7.28	7.44
1362	NYSE	TCS	Thu, Jun 13, 2019	7.31	7.38	7.22	7.37
1361	NYSE	TCS	Wed, Jun 12, 2019	7.13	7.28	7.11	7.25
1360	NYSE	TCS	Tue, Jun 11, 2019	7.12	7.20	6.98	7.13
1359	NYSE	TCS	Mon, Jun 10, 2019	7.20	7.34	7.06	7.09
1358	NYSE	TCS	Fri, Jun 7, 2019	7.30	7.33	7.09	7.20
1357	NYSE	TCS	Thu, Jun 6, 2019	7.31	7.46	7.16	7.28
1356	NYSE	TCS	Wed, Jun 5, 2019	7.65	7.80	7.25	7.32
1355	NYSE	TCS	Tue, Jun 4, 2019	7.12	7.79	7.12	7.60
1354	NYSE	TCS	Mon, Jun 3, 2019	6.97	7.21	6.96	7.04
1353	NYSE	TCS	Fri, May 31, 2019	7.02	7.17	6.97	7.03
1352	NYSE	TCS	Thu, May 30, 2019	7.27	7.34	7.08	7.11
1351	NYSE	TCS	Wed, May 29, 2019	7.46	7.54	7.25	7.31
1350	NYSE	TCS	Tue, May 28, 2019	7.67	7.75	7.52	7.54
1349	NYSE	TCS	Fri, May 24, 2019	7.62	7.74	7.46	7.65
1348	NYSE	TCS	Thu, May 23, 2019	7.71	7.85	7.54	7.61
1347	NYSE	TCS	Wed, May 22, 2019	7.78	7.94	7.76	7.83
1346	NYSE	TCS	Tue, May 21, 2019	7.98	7.98	7.76	7.86
1345	NYSE	TCS	Mon, May 20, 2019	7.93	8.00	7.69	7.92
1344	NYSE	TCS	Fri, May 17, 2019	8.14	8.43	7.96	8.01
1343	NYSE	TCS	Thu, May 16, 2019	8.18	8.42	8.12	8.17
1342	NYSE	TCS	Wed, May 15, 2019	9.46	9.50	7.37	8.16
1341	NYSE	TCS	Tue, May 14, 2019	8.56	8.60	8.28	8.52
1340	NYSE	TCS	Mon, May 13, 2019	8.66	8.68	8.43	8.52
1339	NYSE	TCS	Fri, May 10, 2019	8.79	9.09	8.78	8.85
1338	NYSE	TCS	Thu, May 9, 2019	8.85	9.01	8.73	8.86
1337	NYSE	TCS	Wed, May 8, 2019	8.89	9.06	8.75	8.96
1336	NYSE	TCS	Tue, May 7, 2019	8.95	9.06	8.75	8.86
1335	NYSE	TCS	Mon, May 6, 2019	8.76	9.11	8.66	9.00
1334	NYSE	TCS	Fri, May 3, 2019	8.93	9.00	8.85	8.91
1333	NYSE	TCS	Thu, May 2, 2019	8.81	9.03	8.67	8.91
1332	NYSE	TCS	Wed, May 1, 2019	8.67	9.09	8.61	8.83
1331	NYSE	TCS	Tue, Apr 30, 2019	8.66	8.80	8.59	8.64
1330	NYSE	TCS	Mon, Apr 29, 2019	8.37	8.78	8.29	8.67
1329	NYSE	TCS	Fri, Apr 26, 2019	8.24	8.42	8.16	8.36
1328	NYSE	TCS	Thu, Apr 25, 2019	8.30	8.35	8.09	8.25
1327	NYSE	TCS	Wed, Apr 24, 2019	8.35	8.52	8.22	8.33
1326	NYSE	TCS	Tue, Apr 23, 2019	8.32	8.42	8.16	8.34
1325	NYSE	TCS	Mon, Apr 22, 2019	8.69	8.69	8.14	8.31
1324	NYSE	TCS	Thu, Apr 18, 2019	8.63	8.82	8.63	8.70
1323	NYSE	TCS	Wed, Apr 17, 2019	8.69	8.72	8.57	8.67
1322	NYSE	TCS	Tue, Apr 16, 2019	8.46	8.73	8.45	8.69
1321	NYSE	TCS	Mon, Apr 15, 2019	8.54	8.58	8.38	8.48
1320	NYSE	TCS	Fri, Apr 12, 2019	8.34	8.65	8.31	8.52
1319	NYSE	TCS	Thu, Apr 11, 2019	8.45	8.46	8.24	8.28
1318	NYSE	TCS	Wed, Apr 10, 2019	8.55	8.57	8.37	8.45
1317	NYSE	TCS	Tue, Apr 9, 2019	8.68	8.69	8.48	8.50
1316	NYSE	TCS	Mon, Apr 8, 2019	8.65	8.83	8.50	8.74
1315	NYSE	TCS	Fri, Apr 5, 2019	8.90	8.90	8.49	8.67
1314	NYSE	TCS	Thu, Apr 4, 2019	8.88	9.02	8.84	8.88
1313	NYSE	TCS	Wed, Apr 3, 2019	8.87	8.97	8.80	8.90
1312	NYSE	TCS	Tue, Apr 2, 2019	8.90	9.04	8.76	8.86
1311	NYSE	TCS	Mon, Apr 1, 2019	8.87	8.98	8.72	8.92
1310	NYSE	TCS	Fri, Mar 29, 2019	8.46	8.96	8.46	8.80
1309	NYSE	TCS	Thu, Mar 28, 2019	8.00	8.47	7.96	8.45
1308	NYSE	TCS	Wed, Mar 27, 2019	7.58	8.17	7.55	8.00
1307	NYSE	TCS	Tue, Mar 26, 2019	7.24	7.60	7.23	7.59
1306	NYSE	TCS	Mon, Mar 25, 2019	7.05	7.28	7.01	7.17
1305	NYSE	TCS	Fri, Mar 22, 2019	7.11	7.19	6.96	7.06
1304	NYSE	TCS	Thu, Mar 21, 2019	7.25	7.31	7.03	7.16
1303	NYSE	TCS	Wed, Mar 20, 2019	6.87	7.36	6.85	7.27
1302	NYSE	TCS	Tue, Mar 19, 2019	6.87	7.08	6.74	6.89
1301	NYSE	TCS	Mon, Mar 18, 2019	6.71	6.90	6.59	6.82
1300	NYSE	TCS	Fri, Mar 15, 2019	6.69	6.69	6.53	6.64
1299	NYSE	TCS	Thu, Mar 14, 2019	6.78	6.80	6.62	6.69
1298	NYSE	TCS	Wed, Mar 13, 2019	6.89	6.99	6.65	6.79
1297	NYSE	TCS	Tue, Mar 12, 2019	6.74	6.97	6.67	6.87
1296	NYSE	TCS	Mon, Mar 11, 2019	6.66	6.76	6.56	6.72
1295	NYSE	TCS	Fri, Mar 8, 2019	6.60	6.74	6.53	6.65
1294	NYSE	TCS	Thu, Mar 7, 2019	6.52	6.74	6.51	6.66
1293	NYSE	TCS	Wed, Mar 6, 2019	6.66	6.67	6.43	6.52
1292	NYSE	TCS	Tue, Mar 5, 2019	6.77	6.84	6.59	6.65
1291	NYSE	TCS	Mon, Mar 4, 2019	6.78	6.87	6.65	6.76
1290	NYSE	TCS	Fri, Mar 1, 2019	6.89	6.99	6.73	6.80
1289	NYSE	TCS	Thu, Feb 28, 2019	6.60	6.84	6.52	6.83
1288	NYSE	TCS	Wed, Feb 27, 2019	6.72	6.80	6.59	6.63
1287	NYSE	TCS	Tue, Feb 26, 2019	6.61	6.81	6.50	6.71
1286	NYSE	TCS	Mon, Feb 25, 2019	6.58	6.77	6.58	6.59
1285	NYSE	TCS	Fri, Feb 22, 2019	6.64	6.74	6.50	6.54
1284	NYSE	TCS	Thu, Feb 21, 2019	6.56	6.72	6.56	6.64
1283	NYSE	TCS	Wed, Feb 20, 2019	6.57	6.67	6.50	6.56
1282	NYSE	TCS	Tue, Feb 19, 2019	6.73	6.73	6.48	6.57
1281	NYSE	TCS	Fri, Feb 15, 2019	6.43	6.77	6.35	6.72
1280	NYSE	TCS	Thu, Feb 14, 2019	6.31	6.55	6.15	6.40
1279	NYSE	TCS	Wed, Feb 13, 2019	6.01	6.34	5.93	6.29
1278	NYSE	TCS	Tue, Feb 12, 2019	5.76	6.00	5.75	5.96
1277	NYSE	TCS	Mon, Feb 11, 2019	5.60	5.84	5.45	5.78
1276	NYSE	TCS	Fri, Feb 8, 2019	5.73	5.87	5.40	5.62
1275	NYSE	TCS	Thu, Feb 7, 2019	6.01	6.02	5.57	5.76
1274	NYSE	TCS	Wed, Feb 6, 2019	6.74	6.86	5.70	5.97
1273	NYSE	TCS	Tue, Feb 5, 2019	7.38	7.86	7.38	7.78
1272	NYSE	TCS	Mon, Feb 4, 2019	7.20	7.43	7.15	7.37
1271	NYSE	TCS	Fri, Feb 1, 2019	7.18	7.22	7.00	7.17
1270	NYSE	TCS	Thu, Jan 31, 2019	7.05	7.18	7.00	7.16
1269	NYSE	TCS	Wed, Jan 30, 2019	7.07	7.16	6.98	7.04
1268	NYSE	TCS	Tue, Jan 29, 2019	6.83	7.06	6.73	7.00
1267	NYSE	TCS	Mon, Jan 28, 2019	6.91	7.00	6.67	6.83
1266	NYSE	TCS	Fri, Jan 25, 2019	6.68	6.96	6.68	6.95
1265	NYSE	TCS	Thu, Jan 24, 2019	6.43	6.71	6.43	6.63
1264	NYSE	TCS	Wed, Jan 23, 2019	6.21	6.55	6.18	6.45
1263	NYSE	TCS	Tue, Jan 22, 2019	6.05	6.37	6.00	6.20
1262	NYSE	TCS	Fri, Jan 18, 2019	5.98	6.13	5.89	6.05
1261	NYSE	TCS	Thu, Jan 17, 2019	5.96	5.99	5.79	5.93
1260	NYSE	TCS	Wed, Jan 16, 2019	6.07	6.15	5.92	5.99
1259	NYSE	TCS	Tue, Jan 15, 2019	5.88	6.20	5.79	6.10
1258	NYSE	TCS	Mon, Jan 14, 2019	5.80	5.92	5.78	5.88
1257	NYSE	TCS	Fri, Jan 11, 2019	5.70	6.03	5.64	5.86
1256	NYSE	TCS	Thu, Jan 10, 2019	5.48	5.74	5.37	5.71
1255	NYSE	TCS	Wed, Jan 9, 2019	5.49	5.63	5.47	5.54
1254	NYSE	TCS	Tue, Jan 8, 2019	5.47	5.69	5.38	5.55
1253	NYSE	TCS	Mon, Jan 7, 2019	5.12	5.49	5.05	5.38
1252	NYSE	TCS	Fri, Jan 4, 2019	5.01	5.15	4.95	5.12
1251	NYSE	TCS	Thu, Jan 3, 2019	4.92	5.08	4.82	4.93
1250	NYSE	TCS	Wed, Jan 2, 2019	4.72	5.08	4.69	4.95
1249	NYSE	TCS	Mon, Dec 31, 2018	4.71	4.86	4.63	4.77
1248	NYSE	TCS	Fri, Dec 28, 2018	4.46	4.79	4.46	4.69
1247	NYSE	TCS	Thu, Dec 27, 2018	4.36	4.48	4.31	4.45
1246	NYSE	TCS	Wed, Dec 26, 2018	4.22	4.45	4.21	4.43
1245	NYSE	TCS	Mon, Dec 24, 2018	4.21	4.37	4.21	4.22
1244	NYSE	TCS	Fri, Dec 21, 2018	4.39	4.45	4.27	4.29
1243	NYSE	TCS	Thu, Dec 20, 2018	4.54	4.57	4.32	4.40
1242	NYSE	TCS	Wed, Dec 19, 2018	4.54	4.69	4.48	4.53
1241	NYSE	TCS	Tue, Dec 18, 2018	4.64	4.67	4.47	4.54
1240	NYSE	TCS	Mon, Dec 17, 2018	4.62	4.72	4.49	4.52
1239	NYSE	TCS	Fri, Dec 14, 2018	4.82	4.99	4.62	4.64
1238	NYSE	TCS	Thu, Dec 13, 2018	4.96	4.98	4.74	4.85
1237	NYSE	TCS	Wed, Dec 12, 2018	4.92	5.05	4.88	4.96
1236	NYSE	TCS	Tue, Dec 11, 2018	4.99	5.13	4.84	4.89
1235	NYSE	TCS	Mon, Dec 10, 2018	5.10	5.10	4.92	4.93
1234	NYSE	TCS	Fri, Dec 7, 2018	5.19	5.46	5.02	5.11
1233	NYSE	TCS	Thu, Dec 6, 2018	5.25	5.28	5.06	5.22
1232	NYSE	TCS	Tue, Dec 4, 2018	5.51	5.57	5.30	5.34
1231	NYSE	TCS	Mon, Dec 3, 2018	5.54	5.69	5.47	5.50
1230	NYSE	TCS	Fri, Nov 30, 2018	5.70	5.70	5.36	5.43
1229	NYSE	TCS	Thu, Nov 29, 2018	5.69	5.80	5.61	5.69
1228	NYSE	TCS	Wed, Nov 28, 2018	5.65	5.77	5.58	5.70
1227	NYSE	TCS	Tue, Nov 27, 2018	5.72	5.76	5.54	5.61
1226	NYSE	TCS	Mon, Nov 26, 2018	5.73	5.85	5.51	5.72
1225	NYSE	TCS	Fri, Nov 23, 2018	5.69	5.77	5.62	5.65
1224	NYSE	TCS	Wed, Nov 21, 2018	5.60	5.77	5.53	5.75
1223	NYSE	TCS	Tue, Nov 20, 2018	5.51	5.64	5.36	5.56
1222	NYSE	TCS	Mon, Nov 19, 2018	5.71	5.84	5.60	5.64
1221	NYSE	TCS	Fri, Nov 16, 2018	5.94	5.95	5.54	5.73
1220	NYSE	TCS	Thu, Nov 15, 2018	5.87	6.00	5.78	5.99
1219	NYSE	TCS	Wed, Nov 14, 2018	6.04	6.13	5.86	5.92
1218	NYSE	TCS	Tue, Nov 13, 2018	6.14	6.14	5.82	5.93
1217	NYSE	TCS	Mon, Nov 12, 2018	6.02	6.22	5.98	6.14
1216	NYSE	TCS	Fri, Nov 9, 2018	6.33	6.38	6.03	6.08
1215	NYSE	TCS	Thu, Nov 8, 2018	6.03	6.42	6.01	6.40
1214	NYSE	TCS	Wed, Nov 7, 2018	6.19	6.22	5.78	6.01
1213	NYSE	TCS	Tue, Nov 6, 2018	5.73	6.35	5.59	6.12
1212	NYSE	TCS	Mon, Nov 5, 2018	5.61	6.07	5.56	5.73
1211	NYSE	TCS	Fri, Nov 2, 2018	5.70	5.77	5.32	5.54
1210	NYSE	TCS	Thu, Nov 1, 2018	6.01	6.01	5.26	5.64
1209	NYSE	TCS	Wed, Oct 31, 2018	6.82	7.84	5.72	5.91
1208	NYSE	TCS	Tue, Oct 30, 2018	9.65	10.08	9.65	10.05
1207	NYSE	TCS	Mon, Oct 29, 2018	9.70	9.93	9.57	9.69
1206	NYSE	TCS	Fri, Oct 26, 2018	9.55	9.73	9.32	9.57
1205	NYSE	TCS	Thu, Oct 25, 2018	9.64	10.14	9.62	9.68
1204	NYSE	TCS	Wed, Oct 24, 2018	10.18	10.30	9.50	9.57
1203	NYSE	TCS	Tue, Oct 23, 2018	9.82	10.27	9.51	10.20
1202	NYSE	TCS	Mon, Oct 22, 2018	9.94	10.23	9.90	9.95
1201	NYSE	TCS	Fri, Oct 19, 2018	10.42	10.42	9.84	9.90
1200	NYSE	TCS	Thu, Oct 18, 2018	10.51	10.76	10.37	10.40
1199	NYSE	TCS	Wed, Oct 17, 2018	10.71	10.71	10.41	10.57
1198	NYSE	TCS	Tue, Oct 16, 2018	10.39	10.75	10.27	10.74
1197	NYSE	TCS	Mon, Oct 15, 2018	9.99	10.54	9.99	10.33
1196	NYSE	TCS	Fri, Oct 12, 2018	10.33	10.40	9.86	9.99
1195	NYSE	TCS	Thu, Oct 11, 2018	10.19	10.55	10.12	10.16
1194	NYSE	TCS	Wed, Oct 10, 2018	10.35	10.55	10.07	10.16
1193	NYSE	TCS	Tue, Oct 9, 2018	10.11	10.50	10.07	10.37
1192	NYSE	TCS	Mon, Oct 8, 2018	10.22	10.55	10.13	10.17
1191	NYSE	TCS	Fri, Oct 5, 2018	10.26	10.52	10.15	10.25
1190	NYSE	TCS	Thu, Oct 4, 2018	10.34	10.45	10.02	10.25
1189	NYSE	TCS	Wed, Oct 3, 2018	10.29	10.41	10.17	10.37
1188	NYSE	TCS	Tue, Oct 2, 2018	10.41	10.46	10.13	10.26
1187	NYSE	TCS	Mon, Oct 1, 2018	11.10	11.13	10.35	10.44
1186	NYSE	TCS	Fri, Sep 28, 2018	10.89	11.21	10.84	11.10
1185	NYSE	TCS	Thu, Sep 27, 2018	10.82	10.97	10.73	10.93
1184	NYSE	TCS	Wed, Sep 26, 2018	10.90	11.11	10.81	10.82
1183	NYSE	TCS	Tue, Sep 25, 2018	11.36	11.36	10.75	10.89
1182	NYSE	TCS	Mon, Sep 24, 2018	11.21	11.47	11.16	11.28
1181	NYSE	TCS	Fri, Sep 21, 2018	11.00	11.40	10.96	11.19
1180	NYSE	TCS	Thu, Sep 20, 2018	10.65	11.03	10.57	10.98
1179	NYSE	TCS	Wed, Sep 19, 2018	10.67	10.94	10.67	10.90
1178	NYSE	TCS	Tue, Sep 18, 2018	10.76	11.00	10.53	10.72
1177	NYSE	TCS	Mon, Sep 17, 2018	10.70	10.75	10.47	10.71
1176	NYSE	TCS	Fri, Sep 14, 2018	10.91	10.91	10.52	10.69
1175	NYSE	TCS	Thu, Sep 13, 2018	10.95	11.03	10.78	10.95
1174	NYSE	TCS	Wed, Sep 12, 2018	11.09	11.21	10.64	10.92
1173	NYSE	TCS	Tue, Sep 11, 2018	10.79	11.13	10.71	11.09
1172	NYSE	TCS	Mon, Sep 10, 2018	10.70	10.83	10.27	10.80
1171	NYSE	TCS	Fri, Sep 7, 2018	11.20	11.38	10.71	10.83
1170	NYSE	TCS	Thu, Sep 6, 2018	11.50	11.57	11.22	11.25
1169	NYSE	TCS	Wed, Sep 5, 2018	11.37	11.52	11.21	11.43
1168	NYSE	TCS	Tue, Sep 4, 2018	11.25	11.62	11.18	11.38
1167	NYSE	TCS	Fri, Aug 31, 2018	11.03	11.47	11.03	11.30
1166	NYSE	TCS	Thu, Aug 30, 2018	11.20	11.20	10.78	11.07
1165	NYSE	TCS	Wed, Aug 29, 2018	11.13	11.23	11.00	11.20
1164	NYSE	TCS	Tue, Aug 28, 2018	11.24	11.36	11.12	11.16
1163	NYSE	TCS	Mon, Aug 27, 2018	11.25	11.32	11.14	11.16
1162	NYSE	TCS	Fri, Aug 24, 2018	11.15	11.29	10.94	11.17
1161	NYSE	TCS	Thu, Aug 23, 2018	11.28	11.35	11.12	11.17
1160	NYSE	TCS	Wed, Aug 22, 2018	11.36	11.54	11.17	11.32
1159	NYSE	TCS	Tue, Aug 21, 2018	11.28	11.49	11.22	11.33
1158	NYSE	TCS	Mon, Aug 20, 2018	11.35	11.41	10.96	11.21
1157	NYSE	TCS	Fri, Aug 17, 2018	11.12	11.30	10.89	11.28
1156	NYSE	TCS	Thu, Aug 16, 2018	11.06	11.46	11.01	11.15
1155	NYSE	TCS	Wed, Aug 15, 2018	11.63	11.63	10.80	10.94
1154	NYSE	TCS	Tue, Aug 14, 2018	12.06	12.42	11.66	11.73
1153	NYSE	TCS	Mon, Aug 13, 2018	11.38	12.27	11.34	12.02
1152	NYSE	TCS	Fri, Aug 10, 2018	11.04	11.43	10.91	11.38
1151	NYSE	TCS	Thu, Aug 9, 2018	11.11	11.47	11.01	11.07
1150	NYSE	TCS	Wed, Aug 8, 2018	10.81	11.28	10.60	10.99
1149	NYSE	TCS	Tue, Aug 7, 2018	10.55	11.09	10.45	10.81
1148	NYSE	TCS	Mon, Aug 6, 2018	10.90	11.53	10.47	10.58
1147	NYSE	TCS	Fri, Aug 3, 2018	10.00	10.94	9.86	10.90
1146	NYSE	TCS	Thu, Aug 2, 2018	9.35	10.15	9.27	10.02
1145	NYSE	TCS	Wed, Aug 1, 2018	7.90	9.80	7.70	9.58
1144	NYSE	TCS	Tue, Jul 31, 2018	6.59	6.72	6.51	6.63
1143	NYSE	TCS	Mon, Jul 30, 2018	6.75	6.90	6.56	6.62
1142	NYSE	TCS	Fri, Jul 27, 2018	6.81	6.89	6.65	6.67
1141	NYSE	TCS	Thu, Jul 26, 2018	7.12	7.18	6.72	6.76
1140	NYSE	TCS	Wed, Jul 25, 2018	7.14	7.26	7.03	7.11
1139	NYSE	TCS	Tue, Jul 24, 2018	7.30	7.39	6.87	7.14
1138	NYSE	TCS	Mon, Jul 23, 2018	7.74	7.78	7.20	7.26
1137	NYSE	TCS	Fri, Jul 20, 2018	7.88	7.93	7.65	7.72
1136	NYSE	TCS	Thu, Jul 19, 2018	7.98	8.12	7.85	7.91
1135	NYSE	TCS	Wed, Jul 18, 2018	8.20	8.23	8.01	8.05
1134	NYSE	TCS	Tue, Jul 17, 2018	8.10	8.24	8.05	8.22
1133	NYSE	TCS	Mon, Jul 16, 2018	8.17	8.29	7.95	8.10
1132	NYSE	TCS	Fri, Jul 13, 2018	8.39	8.46	8.14	8.17
1131	NYSE	TCS	Thu, Jul 12, 2018	8.50	8.55	8.32	8.39
1130	NYSE	TCS	Wed, Jul 11, 2018	8.56	8.65	8.38	8.46
1129	NYSE	TCS	Tue, Jul 10, 2018	8.71	8.71	8.53	8.59
1128	NYSE	TCS	Mon, Jul 9, 2018	8.54	8.70	8.40	8.61
1127	NYSE	TCS	Fri, Jul 6, 2018	8.57	8.75	8.45	8.48
1126	NYSE	TCS	Thu, Jul 5, 2018	8.23	8.63	8.13	8.60
1125	NYSE	TCS	Tue, Jul 3, 2018	8.26	8.39	8.07	8.18
1124	NYSE	TCS	Mon, Jul 2, 2018	8.37	8.47	8.09	8.30
1123	NYSE	TCS	Fri, Jun 29, 2018	8.57	8.67	8.36	8.41
1122	NYSE	TCS	Thu, Jun 28, 2018	8.33	8.76	8.25	8.54
1121	NYSE	TCS	Wed, Jun 27, 2018	8.71	8.75	8.32	8.33
1120	NYSE	TCS	Tue, Jun 26, 2018	8.53	8.80	8.46	8.76
1119	NYSE	TCS	Mon, Jun 25, 2018	8.70	8.70	8.43	8.54
1118	NYSE	TCS	Fri, Jun 22, 2018	8.55	8.76	8.40	8.70
1117	NYSE	TCS	Thu, Jun 21, 2018	8.66	8.93	8.61	8.71
1116	NYSE	TCS	Wed, Jun 20, 2018	8.68	8.83	8.58	8.65
1115	NYSE	TCS	Tue, Jun 19, 2018	8.38	8.74	8.13	8.66
1114	NYSE	TCS	Mon, Jun 18, 2018	8.66	8.75	8.37	8.43
1113	NYSE	TCS	Fri, Jun 15, 2018	8.16	8.85	8.16	8.74
1112	NYSE	TCS	Thu, Jun 14, 2018	8.00	8.21	7.85	8.15
1111	NYSE	TCS	Wed, Jun 13, 2018	8.14	8.20	7.90	7.99
1110	NYSE	TCS	Tue, Jun 12, 2018	8.45	8.54	8.05	8.14
1109	NYSE	TCS	Mon, Jun 11, 2018	8.24	8.47	8.17	8.41
1108	NYSE	TCS	Fri, Jun 8, 2018	8.35	8.42	8.09	8.22
1107	NYSE	TCS	Thu, Jun 7, 2018	8.31	8.56	8.23	8.35
1106	NYSE	TCS	Wed, Jun 6, 2018	8.04	8.39	8.04	8.31
1105	NYSE	TCS	Tue, Jun 5, 2018	7.87	8.04	7.85	7.99
1104	NYSE	TCS	Mon, Jun 4, 2018	7.70	8.03	7.69	7.85
1103	NYSE	TCS	Fri, Jun 1, 2018	7.70	7.75	7.55	7.68
1102	NYSE	TCS	Thu, May 31, 2018	7.86	7.91	7.65	7.66
1101	NYSE	TCS	Wed, May 30, 2018	7.68	7.95	7.63	7.87
1100	NYSE	TCS	Tue, May 29, 2018	7.71	7.92	7.52	7.65
1099	NYSE	TCS	Fri, May 25, 2018	7.34	7.85	7.23	7.82
1098	NYSE	TCS	Thu, May 24, 2018	7.50	7.60	7.25	7.30
1097	NYSE	TCS	Wed, May 23, 2018	7.32	7.64	7.25	7.57
1096	NYSE	TCS	Tue, May 22, 2018	7.66	8.50	7.62	8.18
1095	NYSE	TCS	Mon, May 21, 2018	8.25	8.41	7.48	7.56
1094	NYSE	TCS	Fri, May 18, 2018	7.31	8.33	7.21	8.01
1093	NYSE	TCS	Thu, May 17, 2018	7.12	7.35	7.10	7.29
1092	NYSE	TCS	Wed, May 16, 2018	6.47	7.10	6.47	7.07
1091	NYSE	TCS	Tue, May 15, 2018	6.43	6.55	6.38	6.43
1090	NYSE	TCS	Mon, May 14, 2018	6.38	6.51	6.38	6.49
1089	NYSE	TCS	Fri, May 11, 2018	6.37	6.48	6.37	6.41
1088	NYSE	TCS	Thu, May 10, 2018	6.32	6.59	6.31	6.40
1087	NYSE	TCS	Wed, May 9, 2018	6.51	6.53	6.32	6.34
1086	NYSE	TCS	Tue, May 8, 2018	6.56	6.58	6.36	6.48
1085	NYSE	TCS	Mon, May 7, 2018	6.28	6.62	6.21	6.57
1084	NYSE	TCS	Fri, May 4, 2018	6.07	6.38	5.96	6.21
1083	NYSE	TCS	Thu, May 3, 2018	6.22	6.25	6.06	6.08
1082	NYSE	TCS	Wed, May 2, 2018	6.20	6.31	6.18	6.24
1081	NYSE	TCS	Tue, May 1, 2018	6.21	6.25	6.09	6.23
1080	NYSE	TCS	Mon, Apr 30, 2018	6.37	6.40	6.18	6.23
1079	NYSE	TCS	Fri, Apr 27, 2018	6.20	6.34	6.05	6.33
1078	NYSE	TCS	Thu, Apr 26, 2018	6.00	6.24	5.94	6.17
1077	NYSE	TCS	Wed, Apr 25, 2018	6.17	6.17	5.85	5.99
1076	NYSE	TCS	Tue, Apr 24, 2018	5.89	6.19	5.77	6.13
1075	NYSE	TCS	Mon, Apr 23, 2018	5.76	5.89	5.71	5.83
1074	NYSE	TCS	Fri, Apr 20, 2018	5.82	5.89	5.70	5.72
1073	NYSE	TCS	Thu, Apr 19, 2018	5.83	5.96	5.76	5.85
1072	NYSE	TCS	Wed, Apr 18, 2018	5.84	5.94	5.78	5.81
1071	NYSE	TCS	Tue, Apr 17, 2018	5.88	5.94	5.80	5.81
1070	NYSE	TCS	Mon, Apr 16, 2018	5.65	5.85	5.59	5.77
1069	NYSE	TCS	Fri, Apr 13, 2018	5.74	5.79	5.60	5.64
1068	NYSE	TCS	Thu, Apr 12, 2018	5.75	5.85	5.68	5.70
1067	NYSE	TCS	Wed, Apr 11, 2018	5.72	5.83	5.71	5.75
1066	NYSE	TCS	Tue, Apr 10, 2018	5.67	5.85	5.61	5.76
1065	NYSE	TCS	Mon, Apr 9, 2018	5.84	5.84	5.57	5.59
1064	NYSE	TCS	Fri, Apr 6, 2018	5.78	5.88	5.71	5.78
1063	NYSE	TCS	Thu, Apr 5, 2018	5.79	5.88	5.77	5.83
1062	NYSE	TCS	Wed, Apr 4, 2018	5.58	5.78	5.56	5.75
1061	NYSE	TCS	Tue, Apr 3, 2018	5.65	5.75	5.56	5.67
1060	NYSE	TCS	Mon, Apr 2, 2018	5.50	5.61	5.33	5.52
1059	NYSE	TCS	Thu, Mar 29, 2018	5.46	5.70	5.33	5.44
1058	NYSE	TCS	Wed, Mar 28, 2018	5.59	5.64	5.34	5.38
1057	NYSE	TCS	Tue, Mar 27, 2018	5.64	5.65	5.50	5.57
1056	NYSE	TCS	Mon, Mar 26, 2018	5.41	5.65	5.31	5.61
1055	NYSE	TCS	Fri, Mar 23, 2018	5.39	5.44	5.26	5.31
1054	NYSE	TCS	Thu, Mar 22, 2018	5.45	5.48	5.23	5.36
1053	NYSE	TCS	Wed, Mar 21, 2018	5.40	5.64	5.37	5.50
1052	NYSE	TCS	Tue, Mar 20, 2018	5.64	5.70	5.37	5.40
1051	NYSE	TCS	Mon, Mar 19, 2018	5.65	5.67	5.44	5.65
1050	NYSE	TCS	Fri, Mar 16, 2018	5.53	5.79	5.48	5.65
1049	NYSE	TCS	Thu, Mar 15, 2018	5.40	5.54	5.37	5.53
1048	NYSE	TCS	Wed, Mar 14, 2018	5.47	5.50	5.35	5.39
1047	NYSE	TCS	Tue, Mar 13, 2018	5.60	5.86	5.38	5.43
1046	NYSE	TCS	Mon, Mar 12, 2018	5.49	5.65	5.32	5.56
1045	NYSE	TCS	Fri, Mar 9, 2018	5.10	5.77	5.05	5.31
1044	NYSE	TCS	Thu, Mar 8, 2018	4.93	4.98	4.69	4.72
1043	NYSE	TCS	Wed, Mar 7, 2018	4.85	4.96	4.73	4.92
1042	NYSE	TCS	Tue, Mar 6, 2018	4.72	4.95	4.69	4.91
1041	NYSE	TCS	Mon, Mar 5, 2018	4.87	4.90	4.69	4.72
1040	NYSE	TCS	Fri, Mar 2, 2018	4.80	4.90	4.68	4.87
1039	NYSE	TCS	Thu, Mar 1, 2018	5.03	5.10	4.75	4.84
1038	NYSE	TCS	Wed, Feb 28, 2018	4.99	5.12	4.95	5.05
1037	NYSE	TCS	Tue, Feb 27, 2018	4.89	5.02	4.82	5.01
1036	NYSE	TCS	Mon, Feb 26, 2018	4.87	4.87	4.76	4.78
1035	NYSE	TCS	Fri, Feb 23, 2018	4.78	4.86	4.78	4.83
1034	NYSE	TCS	Thu, Feb 22, 2018	4.73	4.85	4.70	4.75
1033	NYSE	TCS	Wed, Feb 21, 2018	4.87	4.92	4.71	4.73
1032	NYSE	TCS	Tue, Feb 20, 2018	5.01	5.08	4.83	4.85
1031	NYSE	TCS	Fri, Feb 16, 2018	5.04	5.17	4.93	4.99
1030	NYSE	TCS	Thu, Feb 15, 2018	5.12	5.19	4.97	5.06
1029	NYSE	TCS	Wed, Feb 14, 2018	4.99	5.14	4.91	5.09
1028	NYSE	TCS	Tue, Feb 13, 2018	4.72	5.01	4.72	5.00
1027	NYSE	TCS	Mon, Feb 12, 2018	4.70	4.78	4.56	4.77
1026	NYSE	TCS	Fri, Feb 9, 2018	4.90	4.90	4.47	4.67
1025	NYSE	TCS	Thu, Feb 8, 2018	4.75	5.00	4.61	4.86
1024	NYSE	TCS	Wed, Feb 7, 2018	4.23	5.07	3.57	4.73
1023	NYSE	TCS	Tue, Feb 6, 2018	4.40	4.97	4.36	4.75
1022	NYSE	TCS	Mon, Feb 5, 2018	4.63	4.71	4.50	4.51
1021	NYSE	TCS	Fri, Feb 2, 2018	4.69	4.80	4.60	4.69
1020	NYSE	TCS	Thu, Feb 1, 2018	4.75	4.82	4.66	4.76
1019	NYSE	TCS	Wed, Jan 31, 2018	4.94	4.96	4.72	4.76
1018	NYSE	TCS	Tue, Jan 30, 2018	4.89	4.92	4.71	4.91
1017	NYSE	TCS	Mon, Jan 29, 2018	4.92	4.94	4.85	4.90
1016	NYSE	TCS	Fri, Jan 26, 2018	5.04	5.04	4.82	4.96
1015	NYSE	TCS	Thu, Jan 25, 2018	5.02	5.04	4.88	5.02
1014	NYSE	TCS	Wed, Jan 24, 2018	4.98	5.02	4.85	4.99
1013	NYSE	TCS	Tue, Jan 23, 2018	4.98	5.00	4.81	4.99
1012	NYSE	TCS	Mon, Jan 22, 2018	4.92	4.98	4.80	4.95
1011	NYSE	TCS	Fri, Jan 19, 2018	4.71	5.10	4.69	5.01
1010	NYSE	TCS	Thu, Jan 18, 2018	4.84	4.89	4.72	4.73
1009	NYSE	TCS	Wed, Jan 17, 2018	4.81	4.96	4.68	4.86
1008	NYSE	TCS	Tue, Jan 16, 2018	5.01	5.01	4.55	4.74
1007	NYSE	TCS	Fri, Jan 12, 2018	4.98	5.08	4.87	4.90
1006	NYSE	TCS	Thu, Jan 11, 2018	4.88	5.05	4.88	4.99
1005	NYSE	TCS	Wed, Jan 10, 2018	4.62	4.94	4.57	4.93
1004	NYSE	TCS	Tue, Jan 9, 2018	4.87	4.87	4.57	4.64
1003	NYSE	TCS	Mon, Jan 8, 2018	4.84	4.94	4.65	4.88
1002	NYSE	TCS	Fri, Jan 5, 2018	4.94	4.94	4.77	4.85
1001	NYSE	TCS	Thu, Jan 4, 2018	4.85	4.99	4.75	4.96
1000	NYSE	TCS	Wed, Jan 3, 2018	5.04	5.08	4.83	4.85
999	NYSE	TCS	Tue, Jan 2, 2018	4.79	5.09	4.72	5.08
998	NYSE	TCS	Fri, Dec 29, 2017	5.05	5.05	4.73	4.74
997	NYSE	TCS	Thu, Dec 28, 2017	4.98	5.12	4.83	5.07
996	NYSE	TCS	Wed, Dec 27, 2017	5.39	5.39	4.80	4.96
995	NYSE	TCS	Tue, Dec 26, 2017	5.32	5.47	5.32	5.42
994	NYSE	TCS	Fri, Dec 22, 2017	5.38	5.45	5.34	5.37
993	NYSE	TCS	Thu, Dec 21, 2017	5.35	5.49	5.35	5.41
992	NYSE	TCS	Wed, Dec 20, 2017	5.39	5.48	5.33	5.41
991	NYSE	TCS	Tue, Dec 19, 2017	5.56	5.57	5.30	5.35
990	NYSE	TCS	Mon, Dec 18, 2017	5.37	5.58	5.33	5.57
989	NYSE	TCS	Fri, Dec 15, 2017	5.30	5.46	5.26	5.34
988	NYSE	TCS	Thu, Dec 14, 2017	5.50	5.57	5.21	5.30
987	NYSE	TCS	Wed, Dec 13, 2017	5.52	5.63	5.48	5.52
986	NYSE	TCS	Tue, Dec 12, 2017	5.65	5.65	5.50	5.52
985	NYSE	TCS	Mon, Dec 11, 2017	5.94	5.95	5.63	5.67
984	NYSE	TCS	Fri, Dec 8, 2017	6.07	6.12	5.91	5.94
983	NYSE	TCS	Thu, Dec 7, 2017	6.03	6.14	5.93	6.07
982	NYSE	TCS	Wed, Dec 6, 2017	6.06	6.15	5.93	6.07
981	NYSE	TCS	Tue, Dec 5, 2017	6.07	6.13	5.89	6.05
980	NYSE	TCS	Mon, Dec 4, 2017	5.90	6.27	5.90	6.09
979	NYSE	TCS	Fri, Dec 1, 2017	5.69	5.92	5.44	5.90
978	NYSE	TCS	Thu, Nov 30, 2017	5.80	5.88	5.62	5.70
977	NYSE	TCS	Wed, Nov 29, 2017	5.48	5.81	5.48	5.80
976	NYSE	TCS	Tue, Nov 28, 2017	5.25	5.55	5.23	5.49
975	NYSE	TCS	Mon, Nov 27, 2017	5.35	5.35	5.12	5.22
974	NYSE	TCS	Fri, Nov 24, 2017	5.24	5.39	5.10	5.38
973	NYSE	TCS	Wed, Nov 22, 2017	5.42	5.47	5.18	5.18
972	NYSE	TCS	Tue, Nov 21, 2017	5.51	5.55	5.33	5.40
971	NYSE	TCS	Mon, Nov 20, 2017	5.55	5.62	5.31	5.50
970	NYSE	TCS	Fri, Nov 17, 2017	5.31	5.55	5.21	5.51
969	NYSE	TCS	Thu, Nov 16, 2017	5.06	5.27	5.04	5.23
968	NYSE	TCS	Wed, Nov 15, 2017	5.48	5.50	5.01	5.02
967	NYSE	TCS	Tue, Nov 14, 2017	5.57	5.74	5.43	5.50
966	NYSE	TCS	Mon, Nov 13, 2017	5.41	5.65	5.38	5.56
965	NYSE	TCS	Fri, Nov 10, 2017	5.37	5.49	5.20	5.37
964	NYSE	TCS	Thu, Nov 9, 2017	5.15	5.59	5.15	5.34
963	NYSE	TCS	Wed, Nov 8, 2017	4.70	5.23	4.17	5.20
962	NYSE	TCS	Tue, Nov 7, 2017	3.88	3.98	3.78	3.83
961	NYSE	TCS	Mon, Nov 6, 2017	3.55	3.85	3.55	3.77
960	NYSE	TCS	Fri, Nov 3, 2017	3.69	3.69	3.53	3.56
959	NYSE	TCS	Thu, Nov 2, 2017	3.68	3.70	3.59	3.63
958	NYSE	TCS	Wed, Nov 1, 2017	3.63	3.83	3.62	3.68
957	NYSE	TCS	Tue, Oct 31, 2017	3.71	3.74	3.60	3.61
956	NYSE	TCS	Mon, Oct 30, 2017	3.79	3.80	3.69	3.71
955	NYSE	TCS	Fri, Oct 27, 2017	3.93	3.98	3.79	3.80
954	NYSE	TCS	Thu, Oct 26, 2017	3.98	4.04	3.92	3.94
953	NYSE	TCS	Wed, Oct 25, 2017	3.93	3.98	3.91	3.97
952	NYSE	TCS	Tue, Oct 24, 2017	3.96	3.99	3.93	3.95
951	NYSE	TCS	Mon, Oct 23, 2017	4.00	4.13	3.91	3.95
950	NYSE	TCS	Fri, Oct 20, 2017	3.97	4.06	3.91	3.99
949	NYSE	TCS	Thu, Oct 19, 2017	4.05	4.07	3.90	3.94
948	NYSE	TCS	Wed, Oct 18, 2017	4.19	4.30	4.07	4.10
947	NYSE	TCS	Tue, Oct 17, 2017	4.07	4.24	4.03	4.23
946	NYSE	TCS	Mon, Oct 16, 2017	3.96	4.11	3.94	4.09
945	NYSE	TCS	Fri, Oct 13, 2017	3.98	4.01	3.93	3.94
944	NYSE	TCS	Thu, Oct 12, 2017	4.03	4.04	3.92	3.94
943	NYSE	TCS	Wed, Oct 11, 2017	4.03	4.14	4.01	4.06
942	NYSE	TCS	Tue, Oct 10, 2017	4.10	4.17	4.03	4.05
941	NYSE	TCS	Mon, Oct 9, 2017	4.21	4.24	4.01	4.06
940	NYSE	TCS	Fri, Oct 6, 2017	4.25	4.28	4.18	4.23
939	NYSE	TCS	Thu, Oct 5, 2017	4.25	4.33	4.20	4.25
938	NYSE	TCS	Wed, Oct 4, 2017	4.23	4.38	4.20	4.25
937	NYSE	TCS	Tue, Oct 3, 2017	4.27	4.30	4.16	4.19
936	NYSE	TCS	Mon, Oct 2, 2017	4.24	4.28	4.19	4.26
935	NYSE	TCS	Fri, Sep 29, 2017	4.31	4.34	4.19	4.21
934	NYSE	TCS	Thu, Sep 28, 2017	4.32	4.39	4.28	4.31
933	NYSE	TCS	Wed, Sep 27, 2017	4.30	4.38	4.24	4.28
932	NYSE	TCS	Tue, Sep 26, 2017	4.25	4.36	4.24	4.27
931	NYSE	TCS	Mon, Sep 25, 2017	4.28	4.43	4.22	4.24
930	NYSE	TCS	Fri, Sep 22, 2017	4.25	4.31	4.20	4.29
929	NYSE	TCS	Thu, Sep 21, 2017	4.20	4.31	4.18	4.25
928	NYSE	TCS	Wed, Sep 20, 2017	4.16	4.22	4.12	4.21
927	NYSE	TCS	Tue, Sep 19, 2017	4.17	4.26	4.11	4.19
926	NYSE	TCS	Mon, Sep 18, 2017	4.15	4.18	4.10	4.14
925	NYSE	TCS	Fri, Sep 15, 2017	4.16	4.20	4.08	4.15
924	NYSE	TCS	Thu, Sep 14, 2017	4.17	4.21	4.10	4.15
923	NYSE	TCS	Wed, Sep 13, 2017	4.09	4.24	4.09	4.15
922	NYSE	TCS	Tue, Sep 12, 2017	4.18	4.28	4.08	4.10
921	NYSE	TCS	Mon, Sep 11, 2017	4.22	4.23	4.16	4.18
920	NYSE	TCS	Fri, Sep 8, 2017	4.20	4.25	4.08	4.23
919	NYSE	TCS	Thu, Sep 7, 2017	4.14	4.22	4.12	4.20
918	NYSE	TCS	Wed, Sep 6, 2017	4.15	4.20	4.04	4.11
917	NYSE	TCS	Tue, Sep 5, 2017	4.19	4.25	4.02	4.11
916	NYSE	TCS	Fri, Sep 1, 2017	4.06	4.22	4.03	4.22
915	NYSE	TCS	Thu, Aug 31, 2017	4.17	4.17	4.02	4.06
914	NYSE	TCS	Wed, Aug 30, 2017	4.15	4.17	4.08	4.11
913	NYSE	TCS	Tue, Aug 29, 2017	4.31	4.31	4.06	4.11
912	NYSE	TCS	Mon, Aug 28, 2017	4.37	4.40	4.23	4.29
911	NYSE	TCS	Fri, Aug 25, 2017	4.28	4.37	4.21	4.35
910	NYSE	TCS	Thu, Aug 24, 2017	4.23	4.30	4.16	4.28
909	NYSE	TCS	Wed, Aug 23, 2017	4.08	4.21	4.08	4.16
908	NYSE	TCS	Tue, Aug 22, 2017	4.17	4.21	4.06	4.15
907	NYSE	TCS	Mon, Aug 21, 2017	4.15	4.33	4.02	4.16
906	NYSE	TCS	Fri, Aug 18, 2017	4.33	4.40	4.27	4.31
905	NYSE	TCS	Thu, Aug 17, 2017	4.24	4.38	4.20	4.33
904	NYSE	TCS	Wed, Aug 16, 2017	4.32	4.38	4.24	4.28
903	NYSE	TCS	Tue, Aug 15, 2017	4.63	4.66	4.35	4.36
902	NYSE	TCS	Mon, Aug 14, 2017	4.49	4.65	4.38	4.64
901	NYSE	TCS	Fri, Aug 11, 2017	4.35	4.54	4.31	4.46
900	NYSE	TCS	Thu, Aug 10, 2017	4.54	4.58	4.31	4.40
899	NYSE	TCS	Wed, Aug 9, 2017	4.49	4.63	4.45	4.60
898	NYSE	TCS	Tue, Aug 8, 2017	4.67	4.68	4.47	4.54
897	NYSE	TCS	Mon, Aug 7, 2017	4.71	4.75	4.50	4.60
896	NYSE	TCS	Fri, Aug 4, 2017	4.38	4.73	4.38	4.70
895	NYSE	TCS	Thu, Aug 3, 2017	5.24	5.35	4.27	4.32
894	NYSE	TCS	Wed, Aug 2, 2017	5.50	5.55	5.41	5.51
893	NYSE	TCS	Tue, Aug 1, 2017	5.43	5.57	5.33	5.55
892	NYSE	TCS	Mon, Jul 31, 2017	5.29	5.37	5.21	5.35
891	NYSE	TCS	Fri, Jul 28, 2017	5.31	5.42	5.26	5.28
890	NYSE	TCS	Thu, Jul 27, 2017	5.39	5.44	5.27	5.33
889	NYSE	TCS	Wed, Jul 26, 2017	5.46	5.52	5.26	5.38
888	NYSE	TCS	Tue, Jul 25, 2017	5.30	5.55	5.27	5.47
887	NYSE	TCS	Mon, Jul 24, 2017	5.22	5.34	5.21	5.27
886	NYSE	TCS	Fri, Jul 21, 2017	5.59	5.61	5.21	5.23
885	NYSE	TCS	Thu, Jul 20, 2017	5.58	5.62	5.40	5.55
884	NYSE	TCS	Wed, Jul 19, 2017	5.63	5.67	5.53	5.57
883	NYSE	TCS	Tue, Jul 18, 2017	5.62	5.74	5.53	5.58
882	NYSE	TCS	Mon, Jul 17, 2017	5.70	5.85	5.63	5.66
881	NYSE	TCS	Fri, Jul 14, 2017	5.77	5.84	5.63	5.76
880	NYSE	TCS	Thu, Jul 13, 2017	5.65	5.79	5.64	5.77
879	NYSE	TCS	Wed, Jul 12, 2017	5.60	5.74	5.49	5.66
878	NYSE	TCS	Tue, Jul 11, 2017	5.43	5.61	5.43	5.57
877	NYSE	TCS	Mon, Jul 10, 2017	5.58	5.64	5.42	5.44
876	NYSE	TCS	Fri, Jul 7, 2017	5.67	5.70	5.57	5.58
875	NYSE	TCS	Thu, Jul 6, 2017	5.65	5.95	5.58	5.67
874	NYSE	TCS	Wed, Jul 5, 2017	6.22	6.22	5.62	5.67
873	NYSE	TCS	Mon, Jul 3, 2017	5.95	6.37	5.88	6.28
872	NYSE	TCS	Fri, Jun 30, 2017	5.86	5.96	5.66	5.92
871	NYSE	TCS	Thu, Jun 29, 2017	5.70	5.87	5.64	5.86
870	NYSE	TCS	Wed, Jun 28, 2017	5.74	5.81	5.62	5.69
869	NYSE	TCS	Tue, Jun 27, 2017	5.67	5.77	5.54	5.70
868	NYSE	TCS	Mon, Jun 26, 2017	5.41	5.73	5.41	5.67
867	NYSE	TCS	Fri, Jun 23, 2017	5.50	5.58	5.38	5.41
866	NYSE	TCS	Thu, Jun 22, 2017	5.41	5.57	5.35	5.49
865	NYSE	TCS	Wed, Jun 21, 2017	5.79	5.80	5.32	5.41
864	NYSE	TCS	Tue, Jun 20, 2017	5.89	5.89	5.55	5.76
863	NYSE	TCS	Mon, Jun 19, 2017	5.77	5.93	5.65	5.85
862	NYSE	TCS	Fri, Jun 16, 2017	5.87	5.87	5.57	5.75
861	NYSE	TCS	Thu, Jun 15, 2017	5.86	6.12	5.77	5.91
860	NYSE	TCS	Wed, Jun 14, 2017	5.92	5.99	5.73	5.98
859	NYSE	TCS	Tue, Jun 13, 2017	5.87	5.99	5.77	5.94
858	NYSE	TCS	Mon, Jun 12, 2017	5.83	5.99	5.80	5.84
857	NYSE	TCS	Fri, Jun 9, 2017	5.60	5.89	5.52	5.82
856	NYSE	TCS	Thu, Jun 8, 2017	5.44	5.70	5.42	5.62
855	NYSE	TCS	Wed, Jun 7, 2017	5.32	5.48	5.24	5.45
854	NYSE	TCS	Tue, Jun 6, 2017	5.59	5.60	5.22	5.36
853	NYSE	TCS	Mon, Jun 5, 2017	5.55	5.72	5.45	5.63
852	NYSE	TCS	Fri, Jun 2, 2017	5.72	5.77	5.54	5.63
851	NYSE	TCS	Thu, Jun 1, 2017	5.71	5.94	5.68	5.78
850	NYSE	TCS	Wed, May 31, 2017	5.69	5.83	5.61	5.76
849	NYSE	TCS	Tue, May 30, 2017	5.65	5.83	5.49	5.78
848	NYSE	TCS	Fri, May 26, 2017	5.57	5.69	5.38	5.68
847	NYSE	TCS	Thu, May 25, 2017	5.55	5.69	5.40	5.58
846	NYSE	TCS	Wed, May 24, 2017	5.60	6.07	5.18	5.50
845	NYSE	TCS	Tue, May 23, 2017	4.15	4.25	4.09	4.15
844	NYSE	TCS	Mon, May 22, 2017	4.04	4.23	3.97	4.19
843	NYSE	TCS	Fri, May 19, 2017	3.90	4.02	3.86	4.01
842	NYSE	TCS	Thu, May 18, 2017	3.91	3.99	3.82	3.90
841	NYSE	TCS	Wed, May 17, 2017	3.84	3.96	3.82	3.90
840	NYSE	TCS	Tue, May 16, 2017	3.90	3.92	3.81	3.88
839	NYSE	TCS	Mon, May 15, 2017	3.90	3.98	3.86	3.93
838	NYSE	TCS	Fri, May 12, 2017	3.93	3.98	3.87	3.90
837	NYSE	TCS	Thu, May 11, 2017	4.06	4.09	3.90	3.98
836	NYSE	TCS	Wed, May 10, 2017	4.08	4.10	4.01	4.04
835	NYSE	TCS	Tue, May 9, 2017	4.09	4.15	3.97	4.09
834	NYSE	TCS	Mon, May 8, 2017	4.11	4.12	4.06	4.09
833	NYSE	TCS	Fri, May 5, 2017	4.12	4.15	4.03	4.11
832	NYSE	TCS	Thu, May 4, 2017	4.24	4.24	4.04	4.04
831	NYSE	TCS	Wed, May 3, 2017	4.25	4.30	4.12	4.21
830	NYSE	TCS	Tue, May 2, 2017	4.12	4.35	4.12	4.29
829	NYSE	TCS	Mon, May 1, 2017	4.10	4.19	4.05	4.18
828	NYSE	TCS	Fri, Apr 28, 2017	4.33	4.37	4.11	4.12
827	NYSE	TCS	Thu, Apr 27, 2017	4.33	4.37	4.22	4.34
826	NYSE	TCS	Wed, Apr 26, 2017	4.24	4.42	4.23	4.32
825	NYSE	TCS	Tue, Apr 25, 2017	4.26	4.31	4.14	4.24
824	NYSE	TCS	Mon, Apr 24, 2017	4.30	4.33	4.19	4.26
823	NYSE	TCS	Fri, Apr 21, 2017	4.25	4.28	4.12	4.24
822	NYSE	TCS	Thu, Apr 20, 2017	4.10	4.30	4.07	4.27
821	NYSE	TCS	Wed, Apr 19, 2017	4.06	4.13	4.02	4.09
820	NYSE	TCS	Tue, Apr 18, 2017	4.06	4.09	4.02	4.04
819	NYSE	TCS	Mon, Apr 17, 2017	4.06	4.13	3.97	4.10
818	NYSE	TCS	Thu, Apr 13, 2017	4.07	4.10	3.97	4.03
817	NYSE	TCS	Wed, Apr 12, 2017	4.17	4.17	3.97	4.05
816	NYSE	TCS	Tue, Apr 11, 2017	4.20	4.24	4.15	4.21
815	NYSE	TCS	Mon, Apr 10, 2017	4.03	4.26	3.96	4.21
814	NYSE	TCS	Fri, Apr 7, 2017	4.15	4.19	4.07	4.07
813	NYSE	TCS	Thu, Apr 6, 2017	4.11	4.19	4.03	4.15
812	NYSE	TCS	Wed, Apr 5, 2017	4.10	4.18	4.03	4.06
811	NYSE	TCS	Tue, Apr 4, 2017	4.05	4.14	4.05	4.10
810	NYSE	TCS	Mon, Apr 3, 2017	4.26	4.26	4.05	4.08
809	NYSE	TCS	Fri, Mar 31, 2017	4.35	4.35	4.21	4.23
808	NYSE	TCS	Thu, Mar 30, 2017	4.40	4.47	4.31	4.37
807	NYSE	TCS	Wed, Mar 29, 2017	4.05	4.43	4.02	4.40
806	NYSE	TCS	Tue, Mar 28, 2017	3.96	4.05	3.96	4.05
805	NYSE	TCS	Mon, Mar 27, 2017	3.89	3.98	3.88	3.96
804	NYSE	TCS	Fri, Mar 24, 2017	3.98	3.98	3.90	3.95
803	NYSE	TCS	Thu, Mar 23, 2017	3.93	4.03	3.93	3.97
802	NYSE	TCS	Wed, Mar 22, 2017	3.94	3.94	3.82	3.94
801	NYSE	TCS	Tue, Mar 21, 2017	4.02	4.02	3.85	3.96
800	NYSE	TCS	Mon, Mar 20, 2017	4.14	4.14	3.95	4.00
799	NYSE	TCS	Fri, Mar 17, 2017	4.13	4.15	4.02	4.14
798	NYSE	TCS	Thu, Mar 16, 2017	3.98	4.16	3.98	4.10
797	NYSE	TCS	Wed, Mar 15, 2017	3.94	4.01	3.86	3.98
796	NYSE	TCS	Tue, Mar 14, 2017	3.93	4.02	3.85	3.92
795	NYSE	TCS	Mon, Mar 13, 2017	4.01	4.01	3.92	3.96
794	NYSE	TCS	Fri, Mar 10, 2017	4.00	4.06	3.95	4.01
793	NYSE	TCS	Thu, Mar 9, 2017	4.35	4.35	3.92	3.94
792	NYSE	TCS	Wed, Mar 8, 2017	3.95	4.40	3.93	4.39
791	NYSE	TCS	Tue, Mar 7, 2017	4.05	4.08	3.87	3.96
790	NYSE	TCS	Mon, Mar 6, 2017	4.10	4.12	4.00	4.05
789	NYSE	TCS	Fri, Mar 3, 2017	4.21	4.26	4.05	4.12
788	NYSE	TCS	Thu, Mar 2, 2017	4.21	4.25	4.15	4.21
787	NYSE	TCS	Wed, Mar 1, 2017	4.17	4.32	4.12	4.21
786	NYSE	TCS	Tue, Feb 28, 2017	4.27	4.30	4.10	4.20
785	NYSE	TCS	Mon, Feb 27, 2017	4.27	4.37	4.21	4.30
784	NYSE	TCS	Fri, Feb 24, 2017	4.23	4.34	4.16	4.30
783	NYSE	TCS	Thu, Feb 23, 2017	4.29	4.30	4.19	4.21
782	NYSE	TCS	Wed, Feb 22, 2017	4.32	4.33	4.21	4.26
781	NYSE	TCS	Tue, Feb 21, 2017	4.30	4.38	4.22	4.31
780	NYSE	TCS	Fri, Feb 17, 2017	4.27	4.34	4.19	4.31
779	NYSE	TCS	Thu, Feb 16, 2017	4.25	4.30	4.18	4.26
778	NYSE	TCS	Wed, Feb 15, 2017	4.30	4.35	4.21	4.27
777	NYSE	TCS	Tue, Feb 14, 2017	4.35	4.36	4.20	4.25
776	NYSE	TCS	Mon, Feb 13, 2017	4.20	4.45	4.20	4.38
775	NYSE	TCS	Fri, Feb 10, 2017	4.38	4.54	4.20	4.20
774	NYSE	TCS	Thu, Feb 9, 2017	3.85	4.25	3.85	4.21
773	NYSE	TCS	Wed, Feb 8, 2017	4.20	4.20	3.75	3.80
772	NYSE	TCS	Tue, Feb 7, 2017	4.63	4.63	4.30	4.32
771	NYSE	TCS	Mon, Feb 6, 2017	4.65	4.88	4.62	4.63
770	NYSE	TCS	Fri, Feb 3, 2017	4.68	4.76	4.64	4.65
769	NYSE	TCS	Thu, Feb 2, 2017	4.76	4.85	4.65	4.68
768	NYSE	TCS	Wed, Feb 1, 2017	4.90	5.03	4.71	4.77
767	NYSE	TCS	Tue, Jan 31, 2017	4.83	4.88	4.75	4.87
766	NYSE	TCS	Mon, Jan 30, 2017	5.03	5.04	4.85	4.88
765	NYSE	TCS	Fri, Jan 27, 2017	5.01	5.07	4.99	5.06
764	NYSE	TCS	Thu, Jan 26, 2017	5.11	5.11	5.00	5.01
763	NYSE	TCS	Wed, Jan 25, 2017	5.07	5.20	5.05	5.10
762	NYSE	TCS	Tue, Jan 24, 2017	5.08	5.15	5.01	5.06
761	NYSE	TCS	Mon, Jan 23, 2017	5.09	5.13	4.96	5.08
760	NYSE	TCS	Fri, Jan 20, 2017	5.15	5.18	5.04	5.09
759	NYSE	TCS	Thu, Jan 19, 2017	5.15	5.15	5.02	5.09
758	NYSE	TCS	Wed, Jan 18, 2017	5.12	5.18	5.00	5.17
757	NYSE	TCS	Tue, Jan 17, 2017	5.40	5.42	5.05	5.18
756	NYSE	TCS	Fri, Jan 13, 2017	5.66	5.76	5.55	5.59
755	NYSE	TCS	Thu, Jan 12, 2017	5.78	5.78	5.50	5.65
754	NYSE	TCS	Wed, Jan 11, 2017	5.91	5.91	5.66	5.76
753	NYSE	TCS	Tue, Jan 10, 2017	5.80	6.03	5.80	5.88
752	NYSE	TCS	Mon, Jan 9, 2017	5.85	5.89	5.66	5.73
751	NYSE	TCS	Fri, Jan 6, 2017	6.29	6.29	5.82	5.83
750	NYSE	TCS	Thu, Jan 5, 2017	6.60	6.60	6.22	6.29
749	NYSE	TCS	Wed, Jan 4, 2017	6.51	6.74	6.50	6.69
748	NYSE	TCS	Tue, Jan 3, 2017	6.36	6.60	6.30	6.49
747	NYSE	TCS	Fri, Dec 30, 2016	6.53	6.55	6.22	6.35
746	NYSE	TCS	Thu, Dec 29, 2016	6.45	6.62	6.41	6.53
745	NYSE	TCS	Wed, Dec 28, 2016	6.69	6.72	6.39	6.45
744	NYSE	TCS	Tue, Dec 27, 2016	6.54	6.65	6.38	6.63
743	NYSE	TCS	Fri, Dec 23, 2016	6.66	6.79	6.44	6.54
742	NYSE	TCS	Thu, Dec 22, 2016	7.10	7.14	6.50	6.68
741	NYSE	TCS	Wed, Dec 21, 2016	7.18	7.19	7.02	7.09
740	NYSE	TCS	Tue, Dec 20, 2016	6.85	7.19	6.75	7.15
739	NYSE	TCS	Mon, Dec 19, 2016	6.96	7.19	6.83	6.94
738	NYSE	TCS	Fri, Dec 16, 2016	7.05	7.33	7.01	7.05
737	NYSE	TCS	Thu, Dec 15, 2016	7.13	7.38	6.81	6.99
736	NYSE	TCS	Wed, Dec 14, 2016	7.52	7.54	7.12	7.17
735	NYSE	TCS	Tue, Dec 13, 2016	7.60	7.66	7.26	7.50
734	NYSE	TCS	Mon, Dec 12, 2016	8.13	8.25	7.45	7.48
733	NYSE	TCS	Fri, Dec 9, 2016	7.51	8.34	7.51	8.07
732	NYSE	TCS	Thu, Dec 8, 2016	6.84	7.54	6.70	7.51
731	NYSE	TCS	Wed, Dec 7, 2016	6.35	6.92	6.30	6.79
730	NYSE	TCS	Tue, Dec 6, 2016	6.00	6.27	5.94	6.23
729	NYSE	TCS	Mon, Dec 5, 2016	5.94	6.09	5.94	6.03
728	NYSE	TCS	Fri, Dec 2, 2016	5.82	6.00	5.75	5.90
727	NYSE	TCS	Thu, Dec 1, 2016	5.79	5.90	5.68	5.81
726	NYSE	TCS	Wed, Nov 30, 2016	6.00	6.08	5.70	5.75
725	NYSE	TCS	Tue, Nov 29, 2016	5.86	6.06	5.80	5.99
724	NYSE	TCS	Mon, Nov 28, 2016	6.04	6.04	5.70	5.77
723	NYSE	TCS	Fri, Nov 25, 2016	6.01	6.06	5.90	5.94
722	NYSE	TCS	Wed, Nov 23, 2016	5.93	6.09	5.93	6.01
721	NYSE	TCS	Tue, Nov 22, 2016	6.10	6.10	5.83	5.90
720	NYSE	TCS	Mon, Nov 21, 2016	5.94	6.12	5.87	6.02
719	NYSE	TCS	Fri, Nov 18, 2016	5.98	6.00	5.83	5.87
718	NYSE	TCS	Thu, Nov 17, 2016	5.93	6.14	5.92	5.93
717	NYSE	TCS	Wed, Nov 16, 2016	5.65	5.95	5.61	5.87
716	NYSE	TCS	Tue, Nov 15, 2016	5.40	5.75	5.40	5.69
715	NYSE	TCS	Mon, Nov 14, 2016	5.15	5.39	5.14	5.38
714	NYSE	TCS	Fri, Nov 11, 2016	5.10	5.18	4.90	5.07
713	NYSE	TCS	Thu, Nov 10, 2016	5.10	5.18	5.00	5.08
712	NYSE	TCS	Wed, Nov 9, 2016	4.69	5.06	4.69	4.99
711	NYSE	TCS	Tue, Nov 8, 2016	4.73	4.87	4.62	4.87
710	NYSE	TCS	Mon, Nov 7, 2016	4.76	4.88	4.73	4.76
709	NYSE	TCS	Fri, Nov 4, 2016	4.64	4.83	4.64	4.68
708	NYSE	TCS	Thu, Nov 3, 2016	4.82	4.83	4.62	4.62
707	NYSE	TCS	Wed, Nov 2, 2016	4.79	4.90	4.78	4.80
706	NYSE	TCS	Tue, Nov 1, 2016	4.92	4.97	4.80	4.80
705	NYSE	TCS	Mon, Oct 31, 2016	4.89	4.91	4.86	4.88
704	NYSE	TCS	Fri, Oct 28, 2016	4.85	4.95	4.84	4.91
703	NYSE	TCS	Thu, Oct 27, 2016	5.06	5.12	4.85	4.85
702	NYSE	TCS	Wed, Oct 26, 2016	5.02	5.20	5.00	5.02
701	NYSE	TCS	Tue, Oct 25, 2016	5.12	5.15	4.95	5.06
700	NYSE	TCS	Mon, Oct 24, 2016	5.34	5.39	5.15	5.18
699	NYSE	TCS	Fri, Oct 21, 2016	5.10	5.36	5.08	5.29
698	NYSE	TCS	Thu, Oct 20, 2016	4.94	5.23	4.93	5.15
697	NYSE	TCS	Wed, Oct 19, 2016	4.88	5.05	4.88	4.97
696	NYSE	TCS	Tue, Oct 18, 2016	4.79	4.91	4.75	4.88
695	NYSE	TCS	Mon, Oct 17, 2016	4.68	4.79	4.58	4.73
694	NYSE	TCS	Fri, Oct 14, 2016	4.68	4.78	4.62	4.66
693	NYSE	TCS	Thu, Oct 13, 2016	4.80	4.90	4.66	4.67
692	NYSE	TCS	Wed, Oct 12, 2016	5.33	5.33	4.82	4.86
691	NYSE	TCS	Tue, Oct 11, 2016	5.40	5.50	5.32	5.35
690	NYSE	TCS	Mon, Oct 10, 2016	5.29	5.46	5.28	5.40
689	NYSE	TCS	Fri, Oct 7, 2016	5.36	5.38	5.19	5.23
688	NYSE	TCS	Thu, Oct 6, 2016	5.18	5.38	5.18	5.35
687	NYSE	TCS	Wed, Oct 5, 2016	5.10	5.39	5.07	5.27
686	NYSE	TCS	Tue, Oct 4, 2016	5.21	5.21	5.04	5.06
685	NYSE	TCS	Mon, Oct 3, 2016	4.98	5.21	4.96	5.19
684	NYSE	TCS	Fri, Sep 30, 2016	4.85	5.04	4.85	5.02
683	NYSE	TCS	Thu, Sep 29, 2016	5.03	5.10	4.84	4.84
682	NYSE	TCS	Wed, Sep 28, 2016	4.95	5.07	4.92	5.05
681	NYSE	TCS	Tue, Sep 27, 2016	5.00	5.07	4.91	4.92
680	NYSE	TCS	Mon, Sep 26, 2016	5.04	5.05	4.97	5.01
679	NYSE	TCS	Fri, Sep 23, 2016	5.00	5.15	5.00	5.09
678	NYSE	TCS	Thu, Sep 22, 2016	4.98	5.10	4.98	5.02
677	NYSE	TCS	Wed, Sep 21, 2016	4.99	5.05	4.88	4.95
676	NYSE	TCS	Tue, Sep 20, 2016	4.95	5.03	4.94	4.96
675	NYSE	TCS	Mon, Sep 19, 2016	4.95	5.07	4.91	4.93
674	NYSE	TCS	Fri, Sep 16, 2016	4.84	5.05	4.80	4.95
673	NYSE	TCS	Thu, Sep 15, 2016	4.81	4.95	4.78	4.88
672	NYSE	TCS	Wed, Sep 14, 2016	4.89	4.89	4.76	4.84
671	NYSE	TCS	Tue, Sep 13, 2016	5.07	5.10	4.83	4.84
670	NYSE	TCS	Mon, Sep 12, 2016	5.09	5.20	5.06	5.15
669	NYSE	TCS	Fri, Sep 9, 2016	5.20	5.25	5.00	5.14
668	NYSE	TCS	Thu, Sep 8, 2016	5.37	5.40	5.25	5.29
667	NYSE	TCS	Wed, Sep 7, 2016	5.29	5.40	5.29	5.40
666	NYSE	TCS	Tue, Sep 6, 2016	5.29	5.39	5.25	5.30
665	NYSE	TCS	Fri, Sep 2, 2016	5.38	5.40	5.29	5.33
664	NYSE	TCS	Thu, Sep 1, 2016	5.34	5.36	5.23	5.35
663	NYSE	TCS	Wed, Aug 31, 2016	5.27	5.34	5.22	5.32
662	NYSE	TCS	Tue, Aug 30, 2016	5.29	5.39	5.25	5.30
661	NYSE	TCS	Mon, Aug 29, 2016	5.30	5.42	5.26	5.35
660	NYSE	TCS	Fri, Aug 26, 2016	5.32	5.38	5.28	5.29
659	NYSE	TCS	Thu, Aug 25, 2016	5.37	5.46	5.29	5.33
658	NYSE	TCS	Wed, Aug 24, 2016	5.37	5.44	5.27	5.33
657	NYSE	TCS	Tue, Aug 23, 2016	5.40	5.52	5.37	5.43
656	NYSE	TCS	Mon, Aug 22, 2016	5.22	5.40	5.20	5.36
655	NYSE	TCS	Fri, Aug 19, 2016	5.28	5.41	5.28	5.30
654	NYSE	TCS	Thu, Aug 18, 2016	5.24	5.35	5.20	5.32
653	NYSE	TCS	Wed, Aug 17, 2016	5.32	5.32	5.21	5.26
652	NYSE	TCS	Tue, Aug 16, 2016	5.26	5.35	5.19	5.31
651	NYSE	TCS	Mon, Aug 15, 2016	5.28	5.44	5.25	5.31
650	NYSE	TCS	Fri, Aug 12, 2016	5.30	5.33	5.16	5.33
649	NYSE	TCS	Thu, Aug 11, 2016	5.37	5.47	5.32	5.38
648	NYSE	TCS	Wed, Aug 10, 2016	5.30	5.64	5.28	5.40
647	NYSE	TCS	Tue, Aug 9, 2016	5.47	5.52	5.32	5.33
646	NYSE	TCS	Mon, Aug 8, 2016	5.49	5.68	5.43	5.47
645	NYSE	TCS	Fri, Aug 5, 2016	5.30	5.65	5.30	5.53
644	NYSE	TCS	Thu, Aug 4, 2016	5.37	5.43	5.28	5.30
643	NYSE	TCS	Wed, Aug 3, 2016	5.26	5.44	5.19	5.43
642	NYSE	TCS	Tue, Aug 2, 2016	5.25	5.37	5.23	5.29
641	NYSE	TCS	Mon, Aug 1, 2016	5.36	5.45	5.05	5.35
640	NYSE	TCS	Fri, Jul 29, 2016	5.61	5.71	5.52	5.53
639	NYSE	TCS	Thu, Jul 28, 2016	5.85	5.87	5.62	5.65
638	NYSE	TCS	Wed, Jul 27, 2016	5.97	6.04	5.77	5.87
637	NYSE	TCS	Tue, Jul 26, 2016	6.04	6.14	5.91	5.92
636	NYSE	TCS	Mon, Jul 25, 2016	6.02	6.16	5.95	6.03
635	NYSE	TCS	Fri, Jul 22, 2016	5.90	6.11	5.82	6.05
634	NYSE	TCS	Thu, Jul 21, 2016	6.03	6.14	5.88	5.88
633	NYSE	TCS	Wed, Jul 20, 2016	5.86	6.13	5.78	6.05
632	NYSE	TCS	Tue, Jul 19, 2016	6.22	6.22	5.82	5.85
631	NYSE	TCS	Mon, Jul 18, 2016	5.70	5.98	5.66	5.93
630	NYSE	TCS	Fri, Jul 15, 2016	5.80	5.83	5.65	5.73
629	NYSE	TCS	Thu, Jul 14, 2016	5.67	5.87	5.59	5.76
628	NYSE	TCS	Wed, Jul 13, 2016	5.89	5.96	5.56	5.65
627	NYSE	TCS	Tue, Jul 12, 2016	5.69	5.97	5.67	5.88
626	NYSE	TCS	Mon, Jul 11, 2016	5.54	5.70	5.54	5.60
625	NYSE	TCS	Fri, Jul 8, 2016	5.43	5.65	5.43	5.49
624	NYSE	TCS	Thu, Jul 7, 2016	5.34	5.52	5.29	5.34
623	NYSE	TCS	Wed, Jul 6, 2016	5.12	5.40	5.12	5.32
622	NYSE	TCS	Tue, Jul 5, 2016	5.34	5.40	5.09	5.29
621	NYSE	TCS	Fri, Jul 1, 2016	5.38	5.63	5.33	5.42
620	NYSE	TCS	Thu, Jun 30, 2016	5.32	5.39	5.15	5.35
619	NYSE	TCS	Wed, Jun 29, 2016	5.15	5.34	5.05	5.31
618	NYSE	TCS	Tue, Jun 28, 2016	5.15	5.39	5.01	5.07
617	NYSE	TCS	Mon, Jun 27, 2016	5.30	5.37	4.92	5.05
616	NYSE	TCS	Fri, Jun 24, 2016	4.95	5.38	4.80	5.32
615	NYSE	TCS	Thu, Jun 23, 2016	4.86	5.54	4.86	5.32
614	NYSE	TCS	Wed, Jun 22, 2016	5.00	5.14	4.78	4.78
613	NYSE	TCS	Tue, Jun 21, 2016	5.14	5.21	4.91	4.98
612	NYSE	TCS	Mon, Jun 20, 2016	4.96	5.18	4.96	5.06
611	NYSE	TCS	Fri, Jun 17, 2016	4.60	4.91	4.60	4.89
610	NYSE	TCS	Thu, Jun 16, 2016	4.74	4.86	4.48	4.64
609	NYSE	TCS	Wed, Jun 15, 2016	4.70	5.17	4.70	4.85
608	NYSE	TCS	Tue, Jun 14, 2016	4.80	4.92	4.65	4.67
607	NYSE	TCS	Mon, Jun 13, 2016	5.03	5.09	4.80	4.81
606	NYSE	TCS	Fri, Jun 10, 2016	5.22	5.27	4.96	5.05
605	NYSE	TCS	Thu, Jun 9, 2016	5.49	5.56	5.28	5.29
604	NYSE	TCS	Wed, Jun 8, 2016	5.54	5.58	5.42	5.55
603	NYSE	TCS	Tue, Jun 7, 2016	5.30	5.60	5.22	5.52
602	NYSE	TCS	Mon, Jun 6, 2016	5.33	5.38	5.17	5.30
601	NYSE	TCS	Fri, Jun 3, 2016	5.38	5.43	5.20	5.30
600	NYSE	TCS	Thu, Jun 2, 2016	5.31	5.44	5.31	5.38
599	NYSE	TCS	Wed, Jun 1, 2016	5.36	5.36	5.20	5.31
598	NYSE	TCS	Tue, May 31, 2016	5.20	5.43	5.16	5.38
597	NYSE	TCS	Fri, May 27, 2016	5.16	5.26	5.09	5.18
596	NYSE	TCS	Thu, May 26, 2016	5.22	5.30	5.10	5.17
595	NYSE	TCS	Wed, May 25, 2016	5.21	5.23	5.08	5.17
594	NYSE	TCS	Tue, May 24, 2016	5.33	5.37	5.09	5.17
593	NYSE	TCS	Mon, May 23, 2016	5.37	5.47	5.22	5.30
592	NYSE	TCS	Fri, May 20, 2016	5.13	5.40	5.09	5.34
591	NYSE	TCS	Thu, May 19, 2016	5.30	5.47	5.10	5.11
590	NYSE	TCS	Wed, May 18, 2016	5.51	5.62	5.33	5.33
589	NYSE	TCS	Tue, May 17, 2016	5.46	5.72	5.37	5.53
588	NYSE	TCS	Mon, May 16, 2016	5.51	5.70	5.45	5.46
587	NYSE	TCS	Fri, May 13, 2016	5.77	5.81	5.49	5.50
586	NYSE	TCS	Thu, May 12, 2016	6.00	6.00	5.62	5.77
585	NYSE	TCS	Wed, May 11, 2016	6.33	6.36	5.75	5.96
584	NYSE	TCS	Tue, May 10, 2016	6.49	6.53	6.35	6.39
583	NYSE	TCS	Mon, May 9, 2016	6.42	6.51	6.29	6.47
582	NYSE	TCS	Fri, May 6, 2016	6.43	6.56	6.24	6.44
581	NYSE	TCS	Thu, May 5, 2016	6.49	6.61	6.32	6.39
580	NYSE	TCS	Wed, May 4, 2016	6.50	6.85	6.36	6.38
579	NYSE	TCS	Tue, May 3, 2016	6.67	6.73	6.50	6.55
578	NYSE	TCS	Mon, May 2, 2016	7.08	7.12	6.73	6.81
577	NYSE	TCS	Fri, Apr 29, 2016	7.50	7.61	7.00	7.10
576	NYSE	TCS	Thu, Apr 28, 2016	6.93	7.98	6.84	7.54
575	NYSE	TCS	Wed, Apr 27, 2016	6.92	7.34	6.78	6.91
574	NYSE	TCS	Tue, Apr 26, 2016	7.00	7.19	6.67	6.90
573	NYSE	TCS	Mon, Apr 25, 2016	6.32	6.32	5.79	5.83
572	NYSE	TCS	Fri, Apr 22, 2016	5.91	6.34	5.91	6.34
571	NYSE	TCS	Thu, Apr 21, 2016	6.10	6.17	5.89	5.94
570	NYSE	TCS	Wed, Apr 20, 2016	5.82	6.08	5.82	6.05
569	NYSE	TCS	Tue, Apr 19, 2016	6.03	6.09	5.77	5.83
568	NYSE	TCS	Mon, Apr 18, 2016	5.93	6.05	5.88	6.00
567	NYSE	TCS	Fri, Apr 15, 2016	5.85	6.02	5.81	5.96
566	NYSE	TCS	Thu, Apr 14, 2016	6.19	6.25	5.87	5.88
565	NYSE	TCS	Wed, Apr 13, 2016	5.97	6.47	5.97	6.19
564	NYSE	TCS	Tue, Apr 12, 2016	5.72	6.08	5.71	5.91
563	NYSE	TCS	Mon, Apr 11, 2016	5.65	5.91	5.65	5.70
562	NYSE	TCS	Fri, Apr 8, 2016	5.74	5.81	5.46	5.60
561	NYSE	TCS	Thu, Apr 7, 2016	5.89	5.97	5.65	5.69
560	NYSE	TCS	Wed, Apr 6, 2016	5.87	6.08	5.76	5.92
559	NYSE	TCS	Tue, Apr 5, 2016	6.20	6.20	6.20	5.85
558	NYSE	TCS	Mon, Apr 4, 2016	6.24	6.39	6.14	6.20
557	NYSE	TCS	Fri, Apr 1, 2016	5.81	6.25	5.77	6.22
556	NYSE	TCS	Thu, Mar 31, 2016	6.04	6.05	5.77	5.87
555	NYSE	TCS	Wed, Mar 30, 2016	5.99	6.22	5.94	6.07
554	NYSE	TCS	Tue, Mar 29, 2016	5.97	6.00	5.77	5.94
553	NYSE	TCS	Mon, Mar 28, 2016	5.97	6.13	5.69	6.05
552	NYSE	TCS	Thu, Mar 24, 2016	5.74	5.74	5.74	5.92
551	NYSE	TCS	Wed, Mar 23, 2016	6.01	6.03	5.39	5.74
550	NYSE	TCS	Tue, Mar 22, 2016	6.27	6.34	6.00	6.03
549	NYSE	TCS	Mon, Mar 21, 2016	6.27	6.43	6.03	6.31
548	NYSE	TCS	Fri, Mar 18, 2016	6.08	6.32	5.97	6.28
547	NYSE	TCS	Thu, Mar 17, 2016	5.69	6.13	5.62	5.98
546	NYSE	TCS	Wed, Mar 16, 2016	5.60	5.74	5.52	5.59
545	NYSE	TCS	Tue, Mar 15, 2016	6.01	6.01	6.01	5.59
544	NYSE	TCS	Mon, Mar 14, 2016	6.07	6.14	5.83	6.01
543	NYSE	TCS	Fri, Mar 11, 2016	5.71	5.71	5.71	6.07
542	NYSE	TCS	Thu, Mar 10, 2016	5.88	5.90	5.62	5.71
541	NYSE	TCS	Wed, Mar 9, 2016	5.87	5.87	5.87	5.86
540	NYSE	TCS	Tue, Mar 8, 2016	6.47	6.59	5.85	5.87
539	NYSE	TCS	Mon, Mar 7, 2016	6.06	6.58	6.04	6.55
538	NYSE	TCS	Fri, Mar 4, 2016	5.89	5.89	5.89	6.12
537	NYSE	TCS	Thu, Mar 3, 2016	5.42	6.04	5.42	5.89
536	NYSE	TCS	Wed, Mar 2, 2016	5.33	5.49	5.33	5.45
535	NYSE	TCS	Tue, Mar 1, 2016	5.41	5.58	5.32	5.41
534	NYSE	TCS	Mon, Feb 29, 2016	5.28	5.70	5.27	5.41
533	NYSE	TCS	Fri, Feb 26, 2016	5.12	5.44	5.08	5.27
532	NYSE	TCS	Thu, Feb 25, 2016	5.13	5.23	4.94	5.11
531	NYSE	TCS	Wed, Feb 24, 2016	5.25	5.25	5.05	5.12
530	NYSE	TCS	Tue, Feb 23, 2016	5.35	5.35	5.19	5.26
529	NYSE	TCS	Mon, Feb 22, 2016	5.37	5.38	5.23	5.32
528	NYSE	TCS	Fri, Feb 19, 2016	5.21	5.23	5.02	5.21
527	NYSE	TCS	Thu, Feb 18, 2016	5.07	5.28	4.91	5.22
526	NYSE	TCS	Wed, Feb 17, 2016	4.85	5.33	4.80	5.03
525	NYSE	TCS	Tue, Feb 16, 2016	4.52	4.99	4.52	4.78
524	NYSE	TCS	Fri, Feb 12, 2016	3.98	4.51	3.89	4.44
523	NYSE	TCS	Thu, Feb 11, 2016	3.95	4.03	3.77	3.93
522	NYSE	TCS	Wed, Feb 10, 2016	4.03	4.25	3.97	4.01
521	NYSE	TCS	Tue, Feb 9, 2016	4.04	4.09	3.97	4.00
520	NYSE	TCS	Mon, Feb 8, 2016	4.05	4.23	3.94	4.11
519	NYSE	TCS	Fri, Feb 5, 2016	4.20	4.26	4.07	4.07
518	NYSE	TCS	Thu, Feb 4, 2016	4.09	4.28	4.04	4.20
517	NYSE	TCS	Wed, Feb 3, 2016	4.19	4.19	3.93	4.08
516	NYSE	TCS	Tue, Feb 2, 2016	4.32	4.32	4.08	4.12
515	NYSE	TCS	Mon, Feb 1, 2016	4.31	4.38	4.17	4.33
514	NYSE	TCS	Fri, Jan 29, 2016	4.17	4.36	4.16	4.32
513	NYSE	TCS	Thu, Jan 28, 2016	4.41	4.45	4.13	4.16
512	NYSE	TCS	Wed, Jan 27, 2016	4.45	4.56	4.34	4.35
511	NYSE	TCS	Tue, Jan 26, 2016	4.20	4.52	4.15	4.41
510	NYSE	TCS	Mon, Jan 25, 2016	4.52	4.56	4.14	4.16
509	NYSE	TCS	Fri, Jan 22, 2016	4.92	5.03	4.58	4.59
508	NYSE	TCS	Thu, Jan 21, 2016	4.52	5.10	4.51	4.78
507	NYSE	TCS	Wed, Jan 20, 2016	4.33	4.60	4.09	4.54
506	NYSE	TCS	Tue, Jan 19, 2016	4.63	4.68	4.28	4.40
505	NYSE	TCS	Fri, Jan 15, 2016	4.65	4.68	4.37	4.62
504	NYSE	TCS	Thu, Jan 14, 2016	4.79	4.87	4.65	4.78
503	NYSE	TCS	Wed, Jan 13, 2016	5.00	5.15	4.79	4.79
502	NYSE	TCS	Tue, Jan 12, 2016	4.60	5.03	4.60	4.93
501	NYSE	TCS	Mon, Jan 11, 2016	4.23	4.54	4.23	4.46
500	NYSE	TCS	Fri, Jan 8, 2016	5.12	5.15	4.02	4.22
499	NYSE	TCS	Thu, Jan 7, 2016	7.46	7.95	7.06	7.18
498	NYSE	TCS	Wed, Jan 6, 2016	7.61	7.71	7.36	7.57
497	NYSE	TCS	Tue, Jan 5, 2016	8.20	8.25	7.61	7.76
496	NYSE	TCS	Mon, Jan 4, 2016	8.04	8.28	7.91	8.17
495	NYSE	TCS	Thu, Dec 31, 2015	8.12	8.21	7.87	8.20
494	NYSE	TCS	Wed, Dec 30, 2015	7.89	8.53	7.80	8.25
493	NYSE	TCS	Tue, Dec 29, 2015	7.87	7.98	7.70	7.91
492	NYSE	TCS	Mon, Dec 28, 2015	7.94	7.98	7.82	7.85
491	NYSE	TCS	Thu, Dec 24, 2015	8.00	8.06	7.83	7.99
490	NYSE	TCS	Wed, Dec 23, 2015	8.01	8.30	8.01	8.02
489	NYSE	TCS	Tue, Dec 22, 2015	8.16	8.25	7.95	8.06
488	NYSE	TCS	Mon, Dec 21, 2015	7.55	8.42	7.54	8.20
487	NYSE	TCS	Fri, Dec 18, 2015	7.13	7.83	7.12	7.80
486	NYSE	TCS	Thu, Dec 17, 2015	7.76	7.88	7.16	7.17
485	NYSE	TCS	Wed, Dec 16, 2015	7.81	8.15	7.68	7.80
484	NYSE	TCS	Tue, Dec 15, 2015	7.57	7.98	7.45	7.87
483	NYSE	TCS	Mon, Dec 14, 2015	8.11	8.37	7.41	7.51
482	NYSE	TCS	Fri, Dec 11, 2015	9.40	9.47	7.94	8.12
481	NYSE	TCS	Thu, Dec 10, 2015	9.89	10.11	9.76	10.10
480	NYSE	TCS	Wed, Dec 9, 2015	9.95	10.10	9.77	9.89
479	NYSE	TCS	Tue, Dec 8, 2015	9.79	10.09	9.70	10.01
478	NYSE	TCS	Mon, Dec 7, 2015	10.13	10.28	9.85	9.92
477	NYSE	TCS	Fri, Dec 4, 2015	10.12	10.41	10.04	10.29
476	NYSE	TCS	Thu, Dec 3, 2015	10.33	10.39	10.05	10.12
475	NYSE	TCS	Wed, Dec 2, 2015	10.03	10.41	10.01	10.29
474	NYSE	TCS	Tue, Dec 1, 2015	10.28	10.37	10.00	10.06
473	NYSE	TCS	Mon, Nov 30, 2015	10.20	10.46	10.20	10.27
472	NYSE	TCS	Fri, Nov 27, 2015	10.23	10.31	10.14	10.14
471	NYSE	TCS	Wed, Nov 25, 2015	10.00	10.45	10.00	10.23
470	NYSE	TCS	Tue, Nov 24, 2015	10.42	10.42	9.71	9.99
469	NYSE	TCS	Mon, Nov 23, 2015	10.73	10.85	10.42	10.45
468	NYSE	TCS	Fri, Nov 20, 2015	10.97	11.04	10.68	10.78
467	NYSE	TCS	Thu, Nov 19, 2015	10.95	11.05	10.85	10.88
466	NYSE	TCS	Wed, Nov 18, 2015	11.01	11.07	10.86	10.95
465	NYSE	TCS	Tue, Nov 17, 2015	11.41	11.41	10.91	10.99
464	NYSE	TCS	Mon, Nov 16, 2015	11.00	11.32	10.97	11.30
463	NYSE	TCS	Fri, Nov 13, 2015	11.61	11.75	10.90	11.01
462	NYSE	TCS	Thu, Nov 12, 2015	11.69	11.93	11.55	11.74
461	NYSE	TCS	Wed, Nov 11, 2015	12.12	12.22	11.73	11.79
460	NYSE	TCS	Tue, Nov 10, 2015	11.98	12.23	11.88	12.12
459	NYSE	TCS	Mon, Nov 9, 2015	12.36	12.43	11.91	12.02
458	NYSE	TCS	Fri, Nov 6, 2015	12.40	12.60	12.31	12.43
457	NYSE	TCS	Thu, Nov 5, 2015	11.89	12.44	11.88	12.41
456	NYSE	TCS	Wed, Nov 4, 2015	12.16	12.42	11.82	11.88
455	NYSE	TCS	Tue, Nov 3, 2015	11.67	12.26	11.61	12.11
454	NYSE	TCS	Mon, Nov 2, 2015	11.40	11.79	11.30	11.74
453	NYSE	TCS	Fri, Oct 30, 2015	11.18	11.59	11.15	11.41
452	NYSE	TCS	Thu, Oct 29, 2015	11.07	11.37	10.94	11.20
451	NYSE	TCS	Wed, Oct 28, 2015	10.99	11.34	10.86	11.13
450	NYSE	TCS	Tue, Oct 27, 2015	11.40	11.50	10.87	10.99
449	NYSE	TCS	Mon, Oct 26, 2015	11.63	11.87	11.35	11.45
448	NYSE	TCS	Fri, Oct 23, 2015	12.24	12.24	11.40	11.64
447	NYSE	TCS	Thu, Oct 22, 2015	12.37	12.44	12.13	12.21
446	NYSE	TCS	Wed, Oct 21, 2015	12.33	12.48	12.12	12.22
445	NYSE	TCS	Tue, Oct 20, 2015	12.14	12.50	12.10	12.23
444	NYSE	TCS	Mon, Oct 19, 2015	12.42	12.55	12.06	12.20
443	NYSE	TCS	Fri, Oct 16, 2015	12.44	12.55	12.22	12.45
442	NYSE	TCS	Thu, Oct 15, 2015	11.59	12.55	11.59	12.45
441	NYSE	TCS	Wed, Oct 14, 2015	12.04	12.06	11.30	11.42
440	NYSE	TCS	Tue, Oct 13, 2015	12.74	12.89	11.92	11.99
439	NYSE	TCS	Mon, Oct 12, 2015	11.91	12.76	11.90	12.73
438	NYSE	TCS	Fri, Oct 9, 2015	11.81	12.28	11.75	11.90
437	NYSE	TCS	Thu, Oct 8, 2015	12.10	12.25	11.50	11.75
436	NYSE	TCS	Wed, Oct 7, 2015	12.70	12.98	12.01	12.04
435	NYSE	TCS	Tue, Oct 6, 2015	13.80	14.28	12.55	12.67
434	NYSE	TCS	Mon, Oct 5, 2015	15.14	16.10	14.95	15.57
433	NYSE	TCS	Fri, Oct 2, 2015	14.52	15.30	14.08	15.14
432	NYSE	TCS	Thu, Oct 1, 2015	14.13	14.91	12.58	14.69
431	NYSE	TCS	Wed, Sep 30, 2015	14.37	14.42	13.41	14.08
430	NYSE	TCS	Tue, Sep 29, 2015	15.11	15.15	13.96	14.22
429	NYSE	TCS	Mon, Sep 28, 2015	15.16	15.27	14.70	15.12
428	NYSE	TCS	Fri, Sep 25, 2015	15.78	16.05	15.00	15.24
427	NYSE	TCS	Thu, Sep 24, 2015	15.65	15.90	15.49	15.70
426	NYSE	TCS	Wed, Sep 23, 2015	15.53	15.81	15.26	15.77
425	NYSE	TCS	Tue, Sep 22, 2015	15.70	15.70	15.09	15.52
424	NYSE	TCS	Mon, Sep 21, 2015	16.10	16.38	15.77	15.87
423	NYSE	TCS	Fri, Sep 18, 2015	16.55	16.56	15.90	16.04
422	NYSE	TCS	Thu, Sep 17, 2015	17.29	17.31	16.60	16.70
421	NYSE	TCS	Wed, Sep 16, 2015	17.24	17.70	17.01	17.29
420	NYSE	TCS	Tue, Sep 15, 2015	16.77	17.35	16.73	17.17
419	NYSE	TCS	Mon, Sep 14, 2015	16.33	16.83	16.18	16.82
418	NYSE	TCS	Fri, Sep 11, 2015	16.86	16.86	16.21	16.36
417	NYSE	TCS	Thu, Sep 10, 2015	16.86	17.22	16.64	16.98
416	NYSE	TCS	Wed, Sep 9, 2015	17.06	17.18	16.64	16.91
415	NYSE	TCS	Tue, Sep 8, 2015	16.58	17.00	16.55	16.94
414	NYSE	TCS	Fri, Sep 4, 2015	16.42	16.83	16.38	16.40
413	NYSE	TCS	Thu, Sep 3, 2015	16.62	17.02	16.47	16.62
412	NYSE	TCS	Wed, Sep 2, 2015	16.62	16.79	16.41	16.65
411	NYSE	TCS	Tue, Sep 1, 2015	16.66	16.99	16.36	16.44
410	NYSE	TCS	Mon, Aug 31, 2015	16.76	17.16	16.55	16.91
409	NYSE	TCS	Fri, Aug 28, 2015	16.20	16.92	16.18	16.83
408	NYSE	TCS	Thu, Aug 27, 2015	16.00	16.38	15.76	16.16
407	NYSE	TCS	Wed, Aug 26, 2015	15.98	15.98	15.27	15.88
406	NYSE	TCS	Tue, Aug 25, 2015	16.10	16.63	15.69	15.73
405	NYSE	TCS	Mon, Aug 24, 2015	15.55	16.00	14.78	15.81
404	NYSE	TCS	Fri, Aug 21, 2015	16.18	16.53	16.08	16.20
403	NYSE	TCS	Thu, Aug 20, 2015	16.01	17.02	16.01	16.58
402	NYSE	TCS	Wed, Aug 19, 2015	15.96	15.97	15.74	15.76
401	NYSE	TCS	Tue, Aug 18, 2015	16.18	16.18	15.90	15.96
400	NYSE	TCS	Mon, Aug 17, 2015	16.14	16.29	15.87	16.20
399	NYSE	TCS	Fri, Aug 14, 2015	16.41	16.65	16.05	16.25
398	NYSE	TCS	Thu, Aug 13, 2015	16.73	16.76	16.31	16.47
397	NYSE	TCS	Wed, Aug 12, 2015	16.81	17.05	16.17	16.67
396	NYSE	TCS	Tue, Aug 11, 2015	16.93	17.08	16.75	16.82
395	NYSE	TCS	Mon, Aug 10, 2015	16.97	17.20	16.87	17.05
394	NYSE	TCS	Fri, Aug 7, 2015	16.60	16.96	16.57	16.95
393	NYSE	TCS	Thu, Aug 6, 2015	17.09	17.09	16.50	16.69
392	NYSE	TCS	Wed, Aug 5, 2015	17.40	17.71	16.92	17.15
391	NYSE	TCS	Tue, Aug 4, 2015	17.33	17.45	17.00	17.31
390	NYSE	TCS	Mon, Aug 3, 2015	18.27	18.27	17.14	17.28
389	NYSE	TCS	Fri, Jul 31, 2015	18.43	18.87	18.11	18.18
388	NYSE	TCS	Thu, Jul 30, 2015	18.30	18.65	18.11	18.44
387	NYSE	TCS	Wed, Jul 29, 2015	18.05	18.49	17.96	18.37
386	NYSE	TCS	Tue, Jul 28, 2015	18.15	18.15	17.67	18.00
385	NYSE	TCS	Mon, Jul 27, 2015	18.30	18.38	17.84	17.94
384	NYSE	TCS	Fri, Jul 24, 2015	18.05	18.50	17.88	18.35
383	NYSE	TCS	Thu, Jul 23, 2015	18.13	18.29	17.90	18.03
382	NYSE	TCS	Wed, Jul 22, 2015	18.12	18.45	18.00	18.12
381	NYSE	TCS	Tue, Jul 21, 2015	18.07	18.28	17.97	18.20
380	NYSE	TCS	Mon, Jul 20, 2015	18.00	18.18	17.71	18.03
379	NYSE	TCS	Fri, Jul 17, 2015	18.25	18.38	17.77	17.93
378	NYSE	TCS	Thu, Jul 16, 2015	18.34	18.53	18.20	18.26
377	NYSE	TCS	Wed, Jul 15, 2015	18.74	18.92	18.26	18.30
376	NYSE	TCS	Tue, Jul 14, 2015	18.65	19.00	18.53	18.71
375	NYSE	TCS	Mon, Jul 13, 2015	18.62	18.95	18.47	18.71
374	NYSE	TCS	Fri, Jul 10, 2015	18.00	18.66	17.88	18.40
373	NYSE	TCS	Thu, Jul 9, 2015	17.94	18.25	17.37	17.89
372	NYSE	TCS	Wed, Jul 8, 2015	18.41	19.20	17.32	17.93
371	NYSE	TCS	Tue, Jul 7, 2015	17.22	17.79	16.63	17.50
370	NYSE	TCS	Mon, Jul 6, 2015	16.86	17.57	16.77	17.30
369	NYSE	TCS	Thu, Jul 2, 2015	16.36	17.61	16.31	17.03
368	NYSE	TCS	Wed, Jul 1, 2015	16.98	17.03	16.08	16.35
367	NYSE	TCS	Tue, Jun 30, 2015	17.02	17.10	16.81	16.87
366	NYSE	TCS	Mon, Jun 29, 2015	17.08	17.22	16.82	16.91
365	NYSE	TCS	Fri, Jun 26, 2015	17.40	17.50	17.13	17.37
364	NYSE	TCS	Thu, Jun 25, 2015	17.17	17.60	17.00	17.41
363	NYSE	TCS	Wed, Jun 24, 2015	16.85	17.46	16.79	17.14
362	NYSE	TCS	Tue, Jun 23, 2015	16.69	17.27	16.62	16.96
361	NYSE	TCS	Mon, Jun 22, 2015	16.95	16.95	16.58	16.66
360	NYSE	TCS	Fri, Jun 19, 2015	17.18	17.35	16.81	16.81
359	NYSE	TCS	Thu, Jun 18, 2015	16.68	17.34	16.65	17.12
358	NYSE	TCS	Wed, Jun 17, 2015	16.73	16.94	16.59	16.69
357	NYSE	TCS	Tue, Jun 16, 2015	16.68	17.24	16.53	16.63
356	NYSE	TCS	Mon, Jun 15, 2015	16.88	17.09	16.39	16.73
355	NYSE	TCS	Fri, Jun 12, 2015	17.00	17.06	16.73	16.95
354	NYSE	TCS	Thu, Jun 11, 2015	17.05	17.17	16.70	17.02
353	NYSE	TCS	Wed, Jun 10, 2015	17.08	17.18	16.64	16.95
352	NYSE	TCS	Tue, Jun 9, 2015	16.86	17.44	16.84	16.95
351	NYSE	TCS	Mon, Jun 8, 2015	16.57	17.41	16.57	16.91
350	NYSE	TCS	Fri, Jun 5, 2015	17.18	17.86	16.51	16.67
349	NYSE	TCS	Thu, Jun 4, 2015	17.56	17.69	17.16	17.20
348	NYSE	TCS	Wed, Jun 3, 2015	17.77	18.08	17.40	17.67
347	NYSE	TCS	Tue, Jun 2, 2015	17.80	18.15	17.71	17.76
346	NYSE	TCS	Mon, Jun 1, 2015	18.38	18.40	17.76	17.88
345	NYSE	TCS	Fri, May 29, 2015	18.41	18.87	18.07	18.36
344	NYSE	TCS	Thu, May 28, 2015	17.97	18.47	17.91	18.46
343	NYSE	TCS	Wed, May 27, 2015	17.80	18.32	17.65	18.05
342	NYSE	TCS	Tue, May 26, 2015	17.76	17.95	17.39	17.79
341	NYSE	TCS	Fri, May 22, 2015	17.70	18.11	17.45	17.77
340	NYSE	TCS	Thu, May 21, 2015	17.55	17.89	17.39	17.63
339	NYSE	TCS	Wed, May 20, 2015	17.46	17.53	17.04	17.49
338	NYSE	TCS	Tue, May 19, 2015	17.68	17.78	17.16	17.47
337	NYSE	TCS	Mon, May 18, 2015	17.58	18.30	17.25	17.68
336	NYSE	TCS	Fri, May 15, 2015	16.39	17.91	15.80	17.87
335	NYSE	TCS	Thu, May 14, 2015	17.00	17.20	16.30	16.35
334	NYSE	TCS	Wed, May 13, 2015	16.50	16.90	16.34	16.84
333	NYSE	TCS	Tue, May 12, 2015	16.34	16.63	16.11	16.52
332	NYSE	TCS	Mon, May 11, 2015	15.93	16.60	15.87	16.45
331	NYSE	TCS	Fri, May 8, 2015	16.21	16.22	15.90	15.93
330	NYSE	TCS	Thu, May 7, 2015	16.36	16.37	15.82	16.11
329	NYSE	TCS	Wed, May 6, 2015	16.66	16.85	16.25	16.42
328	NYSE	TCS	Tue, May 5, 2015	16.89	16.95	16.50	16.65
327	NYSE	TCS	Mon, May 4, 2015	17.25	17.25	16.50	16.84
326	NYSE	TCS	Fri, May 1, 2015	18.30	18.30	17.00	17.19
325	NYSE	TCS	Thu, Apr 30, 2015	17.85	18.43	17.40	18.26
324	NYSE	TCS	Wed, Apr 29, 2015	18.50	18.60	17.17	17.85
323	NYSE	TCS	Tue, Apr 28, 2015	16.52	18.65	16.38	18.61
322	NYSE	TCS	Mon, Apr 27, 2015	21.25	21.80	20.55	21.69
321	NYSE	TCS	Fri, Apr 24, 2015	21.75	21.89	21.27	21.47
320	NYSE	TCS	Thu, Apr 23, 2015	22.50	22.50	21.39	21.75
319	NYSE	TCS	Wed, Apr 22, 2015	22.46	22.50	21.58	22.05
318	NYSE	TCS	Tue, Apr 21, 2015	22.66	23.03	22.05	22.48
317	NYSE	TCS	Mon, Apr 20, 2015	22.37	23.01	22.03	22.94
316	NYSE	TCS	Fri, Apr 17, 2015	22.32	22.47	21.96	22.37
315	NYSE	TCS	Thu, Apr 16, 2015	22.34	22.93	22.00	22.44
314	NYSE	TCS	Wed, Apr 15, 2015	22.65	23.21	22.14	22.48
313	NYSE	TCS	Tue, Apr 14, 2015	22.23	23.50	21.94	22.89
312	NYSE	TCS	Mon, Apr 13, 2015	22.10	22.44	21.69	22.28
311	NYSE	TCS	Fri, Apr 10, 2015	22.75	22.75	21.87	22.18
310	NYSE	TCS	Thu, Apr 9, 2015	22.02	22.80	21.73	22.66
309	NYSE	TCS	Wed, Apr 8, 2015	21.74	22.14	21.14	22.07
308	NYSE	TCS	Tue, Apr 7, 2015	21.25	22.36	21.09	21.74
307	NYSE	TCS	Mon, Apr 6, 2015	19.70	21.42	19.70	21.28
306	NYSE	TCS	Thu, Apr 2, 2015	18.67	20.34	18.67	20.12
305	NYSE	TCS	Wed, Apr 1, 2015	18.93	19.14	18.59	18.73
304	NYSE	TCS	Tue, Mar 31, 2015	19.03	19.57	18.74	19.05
303	NYSE	TCS	Mon, Mar 30, 2015	18.67	19.50	18.55	19.03
302	NYSE	TCS	Fri, Mar 27, 2015	18.63	18.75	18.22	18.63
301	NYSE	TCS	Thu, Mar 26, 2015	18.50	18.99	18.08	18.28
300	NYSE	TCS	Wed, Mar 25, 2015	19.88	20.01	18.88	19.05
299	NYSE	TCS	Tue, Mar 24, 2015	19.83	20.67	19.45	19.93
298	NYSE	TCS	Mon, Mar 23, 2015	18.72	20.16	18.69	19.84
297	NYSE	TCS	Fri, Mar 20, 2015	19.57	19.82	18.71	18.81
296	NYSE	TCS	Thu, Mar 19, 2015	18.97	19.88	18.96	19.43
295	NYSE	TCS	Wed, Mar 18, 2015	18.72	19.10	18.60	19.02
294	NYSE	TCS	Tue, Mar 17, 2015	18.58	19.14	18.56	18.80
293	NYSE	TCS	Mon, Mar 16, 2015	18.97	19.25	18.54	18.68
292	NYSE	TCS	Fri, Mar 13, 2015	18.95	19.26	18.74	18.93
291	NYSE	TCS	Thu, Mar 12, 2015	18.47	18.98	18.46	18.94
290	NYSE	TCS	Wed, Mar 11, 2015	18.39	18.91	18.18	18.55
289	NYSE	TCS	Tue, Mar 10, 2015	18.01	18.42	17.88	18.29
288	NYSE	TCS	Mon, Mar 9, 2015	18.24	18.56	18.03	18.18
287	NYSE	TCS	Fri, Mar 6, 2015	18.52	18.79	18.06	18.15
286	NYSE	TCS	Thu, Mar 5, 2015	18.61	18.73	18.35	18.63
285	NYSE	TCS	Wed, Mar 4, 2015	18.99	18.99	18.18	18.67
284	NYSE	TCS	Tue, Mar 3, 2015	18.65	19.17	18.62	19.01
283	NYSE	TCS	Mon, Mar 2, 2015	18.46	18.79	18.34	18.76
282	NYSE	TCS	Fri, Feb 27, 2015	18.62	18.88	18.41	18.42
281	NYSE	TCS	Thu, Feb 26, 2015	18.63	18.96	17.88	18.56
280	NYSE	TCS	Wed, Feb 25, 2015	18.94	19.25	18.47	18.52
279	NYSE	TCS	Tue, Feb 24, 2015	18.83	19.29	18.74	18.91
278	NYSE	TCS	Mon, Feb 23, 2015	19.57	19.57	18.59	18.82
277	NYSE	TCS	Fri, Feb 20, 2015	19.86	19.96	19.14	19.57
276	NYSE	TCS	Thu, Feb 19, 2015	20.01	20.20	19.69	19.88
275	NYSE	TCS	Wed, Feb 18, 2015	19.80	20.59	19.78	20.03
274	NYSE	TCS	Tue, Feb 17, 2015	20.01	20.49	19.79	19.89
273	NYSE	TCS	Fri, Feb 13, 2015	19.96	20.73	19.91	20.17
272	NYSE	TCS	Thu, Feb 12, 2015	20.00	20.37	19.83	20.02
271	NYSE	TCS	Wed, Feb 11, 2015	19.49	20.00	19.28	19.99
270	NYSE	TCS	Tue, Feb 10, 2015	19.12	19.78	18.86	19.50
269	NYSE	TCS	Mon, Feb 9, 2015	19.21	19.21	18.85	19.09
268	NYSE	TCS	Fri, Feb 6, 2015	19.21	19.40	18.93	19.25
267	NYSE	TCS	Thu, Feb 5, 2015	19.19	19.75	19.13	19.27
266	NYSE	TCS	Wed, Feb 4, 2015	18.92	19.45	18.79	19.19
265	NYSE	TCS	Tue, Feb 3, 2015	18.71	19.49	18.71	19.14
264	NYSE	TCS	Mon, Feb 2, 2015	18.26	18.67	17.83	18.67
263	NYSE	TCS	Fri, Jan 30, 2015	18.86	19.21	18.18	18.22
262	NYSE	TCS	Thu, Jan 29, 2015	18.69	19.20	18.52	19.10
261	NYSE	TCS	Wed, Jan 28, 2015	18.91	19.03	18.11	18.69
260	NYSE	TCS	Tue, Jan 27, 2015	18.77	19.35	18.39	18.91
259	NYSE	TCS	Mon, Jan 26, 2015	18.72	19.58	18.64	19.09
258	NYSE	TCS	Fri, Jan 23, 2015	18.79	18.94	18.27	18.83
257	NYSE	TCS	Thu, Jan 22, 2015	19.34	19.46	18.68	18.87
256	NYSE	TCS	Wed, Jan 21, 2015	18.41	19.52	18.27	19.22
255	NYSE	TCS	Tue, Jan 20, 2015	18.22	18.50	17.68	18.43
254	NYSE	TCS	Fri, Jan 16, 2015	17.36	18.33	16.97	18.15
253	NYSE	TCS	Thu, Jan 15, 2015	17.77	17.89	17.25	17.46
252	NYSE	TCS	Wed, Jan 14, 2015	17.10	17.96	16.70	17.77
251	NYSE	TCS	Tue, Jan 13, 2015	18.43	18.63	17.07	17.22
250	NYSE	TCS	Mon, Jan 12, 2015	18.33	18.90	18.17	18.37
249	NYSE	TCS	Fri, Jan 9, 2015	19.46	19.52	17.90	18.19
248	NYSE	TCS	Thu, Jan 8, 2015	20.70	21.68	19.51	21.21
247	NYSE	TCS	Wed, Jan 7, 2015	18.63	20.45	18.63	20.34
246	NYSE	TCS	Tue, Jan 6, 2015	18.39	18.69	17.53	18.48
245	NYSE	TCS	Mon, Jan 5, 2015	19.11	19.18	18.13	18.32
244	NYSE	TCS	Fri, Jan 2, 2015	19.29	19.77	18.99	19.38
243	NYSE	TCS	Wed, Dec 31, 2014	19.28	19.57	18.55	19.13
242	NYSE	TCS	Tue, Dec 30, 2014	19.73	20.00	18.75	19.28
241	NYSE	TCS	Mon, Dec 29, 2014	19.47	20.18	19.30	19.97
240	NYSE	TCS	Fri, Dec 26, 2014	20.49	20.70	19.36	19.46
239	NYSE	TCS	Wed, Dec 24, 2014	20.00	20.48	19.89	20.22
238	NYSE	TCS	Tue, Dec 23, 2014	19.89	20.84	19.81	20.02
237	NYSE	TCS	Mon, Dec 22, 2014	18.96	19.88	18.96	19.87
236	NYSE	TCS	Fri, Dec 19, 2014	19.17	19.47	18.74	19.02
235	NYSE	TCS	Thu, Dec 18, 2014	19.64	19.80	19.07	19.20
234	NYSE	TCS	Wed, Dec 17, 2014	18.77	20.01	18.74	19.69
233	NYSE	TCS	Tue, Dec 16, 2014	18.02	19.00	17.97	18.64
232	NYSE	TCS	Mon, Dec 15, 2014	17.72	18.57	17.72	18.15
231	NYSE	TCS	Fri, Dec 12, 2014	17.02	17.90	17.01	17.64
230	NYSE	TCS	Thu, Dec 11, 2014	17.19	17.88	16.59	17.13
229	NYSE	TCS	Wed, Dec 10, 2014	17.47	17.47	16.82	16.97
228	NYSE	TCS	Tue, Dec 9, 2014	17.10	17.57	16.90	17.48
227	NYSE	TCS	Mon, Dec 8, 2014	17.46	17.82	17.01	17.36
226	NYSE	TCS	Fri, Dec 5, 2014	17.89	18.49	17.49	17.54
225	NYSE	TCS	Thu, Dec 4, 2014	18.74	19.03	17.67	17.88
224	NYSE	TCS	Wed, Dec 3, 2014	19.07	19.07	18.70	18.80
223	NYSE	TCS	Tue, Dec 2, 2014	19.31	19.69	19.07	19.10
222	NYSE	TCS	Mon, Dec 1, 2014	21.73	21.73	19.21	19.28
221	NYSE	TCS	Fri, Nov 28, 2014	22.06	22.28	21.77	21.78
220	NYSE	TCS	Wed, Nov 26, 2014	22.75	23.04	21.82	22.01
219	NYSE	TCS	Tue, Nov 25, 2014	23.41	23.62	22.98	23.12
218	NYSE	TCS	Mon, Nov 24, 2014	22.30	23.45	22.21	23.44
217	NYSE	TCS	Fri, Nov 21, 2014	23.44	23.44	22.12	22.22
216	NYSE	TCS	Thu, Nov 20, 2014	21.79	23.20	21.79	23.10
215	NYSE	TCS	Wed, Nov 19, 2014	23.25	23.25	21.82	22.00
214	NYSE	TCS	Tue, Nov 18, 2014	22.70	23.52	22.70	23.22
213	NYSE	TCS	Mon, Nov 17, 2014	23.33	23.36	22.40	22.70
212	NYSE	TCS	Fri, Nov 14, 2014	22.59	23.88	22.40	23.41
211	NYSE	TCS	Thu, Nov 13, 2014	22.51	22.70	21.80	22.52
210	NYSE	TCS	Wed, Nov 12, 2014	21.23	22.93	21.19	22.65
209	NYSE	TCS	Tue, Nov 11, 2014	20.95	21.48	20.70	21.39
208	NYSE	TCS	Mon, Nov 10, 2014	21.95	21.95	20.40	20.99
207	NYSE	TCS	Fri, Nov 7, 2014	20.53	22.06	20.46	21.93
206	NYSE	TCS	Thu, Nov 6, 2014	18.76	19.43	18.75	19.23
205	NYSE	TCS	Wed, Nov 5, 2014	18.70	19.06	18.49	18.80
204	NYSE	TCS	Tue, Nov 4, 2014	18.58	18.74	18.49	18.57
203	NYSE	TCS	Mon, Nov 3, 2014	18.44	18.73	18.36	18.58
202	NYSE	TCS	Fri, Oct 31, 2014	18.42	18.71	18.25	18.44
201	NYSE	TCS	Thu, Oct 30, 2014	17.25	19.44	17.20	18.31
200	NYSE	TCS	Wed, Oct 29, 2014	17.42	17.49	16.86	17.07
199	NYSE	TCS	Tue, Oct 28, 2014	16.82	17.50	16.81	17.42
198	NYSE	TCS	Mon, Oct 27, 2014	17.30	17.47	16.79	16.84
197	NYSE	TCS	Fri, Oct 24, 2014	16.73	17.38	16.58	17.29
196	NYSE	TCS	Thu, Oct 23, 2014	17.02	17.29	16.69	16.75
195	NYSE	TCS	Wed, Oct 22, 2014	17.31	17.46	16.96	16.99
194	NYSE	TCS	Tue, Oct 21, 2014	17.58	17.60	17.18	17.32
193	NYSE	TCS	Mon, Oct 20, 2014	17.21	17.55	17.07	17.41
192	NYSE	TCS	Fri, Oct 17, 2014	17.47	17.74	17.10	17.28
191	NYSE	TCS	Thu, Oct 16, 2014	17.25	17.90	17.03	17.28
190	NYSE	TCS	Wed, Oct 15, 2014	17.00	17.51	16.59	17.41
189	NYSE	TCS	Tue, Oct 14, 2014	15.67	17.34	15.67	17.30
188	NYSE	TCS	Mon, Oct 13, 2014	16.05	16.49	15.52	15.66
187	NYSE	TCS	Fri, Oct 10, 2014	16.00	16.49	15.68	16.06
186	NYSE	TCS	Thu, Oct 9, 2014	16.56	16.57	15.49	16.00
185	NYSE	TCS	Wed, Oct 8, 2014	16.60	17.03	15.68	16.26
184	NYSE	TCS	Tue, Oct 7, 2014	19.07	19.35	15.98	16.44
183	NYSE	TCS	Mon, Oct 6, 2014	22.80	23.15	21.73	21.89
182	NYSE	TCS	Fri, Oct 3, 2014	22.76	23.23	22.54	22.77
181	NYSE	TCS	Thu, Oct 2, 2014	21.43	22.60	21.43	22.49
180	NYSE	TCS	Wed, Oct 1, 2014	21.72	21.80	21.11	21.43
179	NYSE	TCS	Tue, Sep 30, 2014	22.52	22.66	21.63	21.77
178	NYSE	TCS	Mon, Sep 29, 2014	22.97	23.49	22.21	22.57
177	NYSE	TCS	Fri, Sep 26, 2014	23.15	23.23	22.73	23.04
176	NYSE	TCS	Thu, Sep 25, 2014	23.38	23.45	22.75	23.18
175	NYSE	TCS	Wed, Sep 24, 2014	23.15	23.72	23.03	23.50
174	NYSE	TCS	Tue, Sep 23, 2014	23.19	23.41	22.57	23.08
173	NYSE	TCS	Mon, Sep 22, 2014	23.75	23.88	22.79	23.32
172	NYSE	TCS	Fri, Sep 19, 2014	22.88	24.00	22.84	23.76
171	NYSE	TCS	Thu, Sep 18, 2014	21.96	22.95	21.96	22.85
170	NYSE	TCS	Wed, Sep 17, 2014	23.11	23.17	22.10	22.45
169	NYSE	TCS	Tue, Sep 16, 2014	22.64	23.46	22.64	23.11
168	NYSE	TCS	Mon, Sep 15, 2014	22.51	22.98	22.23	22.70
167	NYSE	TCS	Fri, Sep 12, 2014	21.89	22.83	21.79	22.65
166	NYSE	TCS	Thu, Sep 11, 2014	21.47	22.13	21.37	21.85
165	NYSE	TCS	Wed, Sep 10, 2014	21.24	21.75	21.01	21.63
164	NYSE	TCS	Tue, Sep 9, 2014	22.05	22.36	21.17	21.33
163	NYSE	TCS	Mon, Sep 8, 2014	21.67	22.50	21.55	22.17
162	NYSE	TCS	Fri, Sep 5, 2014	21.51	21.82	21.23	21.78
161	NYSE	TCS	Thu, Sep 4, 2014	21.28	22.18	21.21	21.67
160	NYSE	TCS	Wed, Sep 3, 2014	21.40	21.65	20.81	21.36
159	NYSE	TCS	Tue, Sep 2, 2014	21.23	21.46	20.65	21.40
158	NYSE	TCS	Fri, Aug 29, 2014	21.20	21.73	20.95	21.14
157	NYSE	TCS	Thu, Aug 28, 2014	21.66	21.76	21.11	21.20
156	NYSE	TCS	Wed, Aug 27, 2014	22.14	22.35	21.46	21.93
155	NYSE	TCS	Tue, Aug 26, 2014	22.34	22.39	22.01	22.20
154	NYSE	TCS	Mon, Aug 25, 2014	22.77	22.87	22.25	22.42
153	NYSE	TCS	Fri, Aug 22, 2014	22.02	23.28	22.02	22.75
152	NYSE	TCS	Thu, Aug 21, 2014	22.50	22.57	21.67	22.01
151	NYSE	TCS	Wed, Aug 20, 2014	21.25	22.62	21.25	22.51
150	NYSE	TCS	Tue, Aug 19, 2014	21.03	21.75	21.02	21.46
149	NYSE	TCS	Mon, Aug 18, 2014	21.09	21.44	20.84	21.03
148	NYSE	TCS	Fri, Aug 15, 2014	21.79	21.79	20.69	21.00
147	NYSE	TCS	Thu, Aug 14, 2014	21.41	22.25	21.31	21.58
146	NYSE	TCS	Wed, Aug 13, 2014	21.90	21.96	21.17	21.41
145	NYSE	TCS	Tue, Aug 12, 2014	22.58	22.68	21.96	21.97
144	NYSE	TCS	Mon, Aug 11, 2014	22.57	22.96	22.31	22.66
143	NYSE	TCS	Fri, Aug 8, 2014	22.07	22.60	22.01	22.44
142	NYSE	TCS	Thu, Aug 7, 2014	22.23	22.45	21.93	22.10
141	NYSE	TCS	Wed, Aug 6, 2014	21.09	22.59	21.02	22.27
140	NYSE	TCS	Tue, Aug 5, 2014	21.34	21.95	21.09	21.17
139	NYSE	TCS	Mon, Aug 4, 2014	21.00	21.59	20.67	21.53
138	NYSE	TCS	Fri, Aug 1, 2014	21.02	21.10	20.74	21.00
137	NYSE	TCS	Thu, Jul 31, 2014	21.11	21.40	20.95	21.03
136	NYSE	TCS	Wed, Jul 30, 2014	21.21	21.48	21.21	21.33
135	NYSE	TCS	Tue, Jul 29, 2014	21.00	21.24	20.79	21.11
134	NYSE	TCS	Mon, Jul 28, 2014	20.64	21.17	20.32	20.85
133	NYSE	TCS	Fri, Jul 25, 2014	20.71	21.00	20.61	20.67
132	NYSE	TCS	Thu, Jul 24, 2014	21.04	21.28	20.81	21.00
131	NYSE	TCS	Wed, Jul 23, 2014	20.90	21.26	20.70	21.00
130	NYSE	TCS	Tue, Jul 22, 2014	21.66	21.78	20.96	20.97
129	NYSE	TCS	Mon, Jul 21, 2014	22.25	22.51	21.36	21.84
128	NYSE	TCS	Fri, Jul 18, 2014	22.37	22.74	22.23	22.48
127	NYSE	TCS	Thu, Jul 17, 2014	22.74	22.96	22.08	22.34
126	NYSE	TCS	Wed, Jul 16, 2014	23.82	24.22	22.75	22.88
125	NYSE	TCS	Tue, Jul 15, 2014	24.59	24.86	23.58	23.85
124	NYSE	TCS	Mon, Jul 14, 2014	24.48	25.00	24.25	24.50
123	NYSE	TCS	Fri, Jul 11, 2014	24.68	24.76	24.14	24.25
122	NYSE	TCS	Thu, Jul 10, 2014	24.10	25.61	24.03	24.58
121	NYSE	TCS	Wed, Jul 9, 2014	23.01	24.90	22.88	24.80
120	NYSE	TCS	Tue, Jul 8, 2014	27.65	27.65	26.75	27.07
119	NYSE	TCS	Mon, Jul 7, 2014	27.50	27.96	27.06	27.52
118	NYSE	TCS	Thu, Jul 3, 2014	27.50	27.99	27.00	27.26
117	NYSE	TCS	Wed, Jul 2, 2014	28.00	29.39	27.11	27.25
116	NYSE	TCS	Tue, Jul 1, 2014	27.83	28.09	27.17	27.66
115	NYSE	TCS	Mon, Jun 30, 2014	29.12	29.16	27.53	27.78
114	NYSE	TCS	Fri, Jun 27, 2014	29.37	30.38	29.00	29.00
113	NYSE	TCS	Thu, Jun 26, 2014	29.71	29.71	29.10	29.41
112	NYSE	TCS	Wed, Jun 25, 2014	29.72	29.90	29.00	29.18
111	NYSE	TCS	Tue, Jun 24, 2014	29.64	29.86	28.82	28.90
110	NYSE	TCS	Mon, Jun 23, 2014	30.20	30.35	29.19	29.44
109	NYSE	TCS	Fri, Jun 20, 2014	29.86	30.15	28.80	29.98
108	NYSE	TCS	Thu, Jun 19, 2014	29.85	30.68	29.51	29.96
107	NYSE	TCS	Wed, Jun 18, 2014	29.72	30.39	29.36	29.69
106	NYSE	TCS	Tue, Jun 17, 2014	28.52	29.62	28.22	29.34
105	NYSE	TCS	Mon, Jun 16, 2014	27.90	28.69	27.75	28.52
104	NYSE	TCS	Fri, Jun 13, 2014	27.99	28.12	27.30	27.73
103	NYSE	TCS	Thu, Jun 12, 2014	27.52	28.38	27.37	27.99
102	NYSE	TCS	Wed, Jun 11, 2014	27.15	27.62	27.15	27.57
101	NYSE	TCS	Tue, Jun 10, 2014	27.29	27.44	26.86	27.37
100	NYSE	TCS	Mon, Jun 9, 2014	27.50	27.85	27.35	27.50
99	NYSE	TCS	Fri, Jun 6, 2014	27.14	27.87	26.90	27.51
98	NYSE	TCS	Thu, Jun 5, 2014	27.05	27.31	26.26	26.90
97	NYSE	TCS	Wed, Jun 4, 2014	27.55	27.55	26.80	26.82
96	NYSE	TCS	Tue, Jun 3, 2014	26.77	27.93	26.50	27.57
95	NYSE	TCS	Mon, Jun 2, 2014	28.75	28.99	26.87	26.95
94	NYSE	TCS	Fri, May 30, 2014	28.00	28.99	27.82	28.66
93	NYSE	TCS	Thu, May 29, 2014	27.06	28.25	26.80	28.09
92	NYSE	TCS	Wed, May 28, 2014	27.63	27.78	26.82	26.87
91	NYSE	TCS	Tue, May 27, 2014	27.95	28.49	27.50	27.59
90	NYSE	TCS	Fri, May 23, 2014	26.27	28.34	26.17	27.30
89	NYSE	TCS	Thu, May 22, 2014	25.33	26.37	25.16	26.16
88	NYSE	TCS	Wed, May 21, 2014	26.02	26.13	25.18	25.39
87	NYSE	TCS	Tue, May 20, 2014	26.52	26.60	25.44	26.00
86	NYSE	TCS	Mon, May 19, 2014	27.10	27.44	26.72	26.75
85	NYSE	TCS	Fri, May 16, 2014	27.04	27.38	26.61	27.34
84	NYSE	TCS	Thu, May 15, 2014	26.76	27.23	26.27	27.14
83	NYSE	TCS	Wed, May 14, 2014	27.07	27.50	26.70	26.92
82	NYSE	TCS	Tue, May 13, 2014	27.40	27.88	26.98	27.25
81	NYSE	TCS	Mon, May 12, 2014	26.18	27.69	26.18	27.50
80	NYSE	TCS	Fri, May 9, 2014	25.70	26.09	25.70	25.95
79	NYSE	TCS	Thu, May 8, 2014	25.79	26.82	25.56	25.79
78	NYSE	TCS	Wed, May 7, 2014	26.61	26.77	25.50	25.97
77	NYSE	TCS	Tue, May 6, 2014	27.80	27.98	26.57	26.63
76	NYSE	TCS	Mon, May 5, 2014	28.65	28.80	27.79	27.90
75	NYSE	TCS	Fri, May 2, 2014	27.82	29.00	27.81	28.86
74	NYSE	TCS	Thu, May 1, 2014	27.68	28.04	27.22	27.79
73	NYSE	TCS	Wed, Apr 30, 2014	28.37	28.96	27.50	27.59
72	NYSE	TCS	Tue, Apr 29, 2014	27.08	29.63	26.14	28.50
71	NYSE	TCS	Mon, Apr 28, 2014	30.00	30.14	29.00	29.87
70	NYSE	TCS	Fri, Apr 25, 2014	30.50	30.56	29.66	29.90
69	NYSE	TCS	Thu, Apr 24, 2014	31.39	31.42	30.07	30.67
68	NYSE	TCS	Wed, Apr 23, 2014	31.25	32.05	31.06	31.16
67	NYSE	TCS	Tue, Apr 22, 2014	31.48	31.71	31.00	31.44
66	NYSE	TCS	Mon, Apr 21, 2014	31.81	32.68	31.50	31.50
65	NYSE	TCS	Thu, Apr 17, 2014	31.05	31.74	30.86	31.61
64	NYSE	TCS	Wed, Apr 16, 2014	31.01	31.58	30.70	31.02
63	NYSE	TCS	Tue, Apr 15, 2014	31.00	31.75	29.36	30.90
62	NYSE	TCS	Mon, Apr 14, 2014	31.59	31.70	30.14	30.99
61	NYSE	TCS	Fri, Apr 11, 2014	31.20	31.83	30.25	31.25
60	NYSE	TCS	Thu, Apr 10, 2014	32.76	32.98	31.17	31.85
59	NYSE	TCS	Wed, Apr 9, 2014	33.22	33.50	32.17	32.80
58	NYSE	TCS	Tue, Apr 8, 2014	33.95	34.16	32.43	33.21
57	NYSE	TCS	Mon, Apr 7, 2014	34.30	34.50	33.46	34.03
56	NYSE	TCS	Fri, Apr 4, 2014	35.66	35.66	34.24	34.55
55	NYSE	TCS	Thu, Apr 3, 2014	36.41	36.79	34.78	35.41
54	NYSE	TCS	Wed, Apr 2, 2014	34.90	36.49	34.44	36.29
53	NYSE	TCS	Tue, Apr 1, 2014	33.96	35.39	33.65	34.72
52	NYSE	TCS	Mon, Mar 31, 2014	32.68	34.50	32.31	33.95
51	NYSE	TCS	Fri, Mar 28, 2014	32.00	33.00	31.66	32.68
50	NYSE	TCS	Thu, Mar 27, 2014	31.92	32.01	31.01	31.97
49	NYSE	TCS	Wed, Mar 26, 2014	33.13	33.47	31.64	32.08
48	NYSE	TCS	Tue, Mar 25, 2014	34.24	34.26	32.89	33.07
47	NYSE	TCS	Mon, Mar 24, 2014	34.50	34.81	33.20	33.86
46	NYSE	TCS	Fri, Mar 21, 2014	35.64	35.90	34.17	34.47
45	NYSE	TCS	Thu, Mar 20, 2014	34.94	35.68	34.50	35.56
44	NYSE	TCS	Wed, Mar 19, 2014	35.84	36.00	34.82	34.98
43	NYSE	TCS	Tue, Mar 18, 2014	35.49	36.30	35.18	35.82
42	NYSE	TCS	Mon, Mar 17, 2014	35.43	35.68	35.10	35.41
41	NYSE	TCS	Fri, Mar 14, 2014	34.69	35.88	34.69	35.28
40	NYSE	TCS	Thu, Mar 13, 2014	35.71	35.98	34.38	35.08
39	NYSE	TCS	Wed, Mar 12, 2014	33.80	36.27	33.50	35.43
38	NYSE	TCS	Tue, Mar 11, 2014	34.83	34.90	33.70	34.10
37	NYSE	TCS	Mon, Mar 10, 2014	34.66	35.10	34.08	34.76
36	NYSE	TCS	Fri, Mar 7, 2014	35.89	35.89	34.69	34.86
35	NYSE	TCS	Thu, Mar 6, 2014	36.75	37.25	35.57	35.80
34	NYSE	TCS	Wed, Mar 5, 2014	36.26	36.55	35.68	36.05
33	NYSE	TCS	Tue, Mar 4, 2014	35.74	36.50	35.29	36.25
32	NYSE	TCS	Mon, Mar 3, 2014	35.40	36.25	35.04	35.38
31	NYSE	TCS	Fri, Feb 28, 2014	36.01	36.30	35.41	35.81
30	NYSE	TCS	Thu, Feb 27, 2014	34.90	36.10	34.50	35.97
29	NYSE	TCS	Wed, Feb 26, 2014	33.69	35.25	33.32	34.93
28	NYSE	TCS	Tue, Feb 25, 2014	33.65	33.98	32.80	33.31
27	NYSE	TCS	Mon, Feb 24, 2014	34.00	34.48	33.04	34.11
26	NYSE	TCS	Fri, Feb 21, 2014	35.51	35.96	35.04	35.17
25	NYSE	TCS	Thu, Feb 20, 2014	35.71	36.15	35.50	35.65
24	NYSE	TCS	Wed, Feb 19, 2014	36.90	37.01	35.51	35.81
23	NYSE	TCS	Tue, Feb 18, 2014	37.24	37.83	36.71	36.89
22	NYSE	TCS	Fri, Feb 14, 2014	37.82	37.82	36.65	36.96
21	NYSE	TCS	Thu, Feb 13, 2014	37.00	37.00	35.91	36.43
20	NYSE	TCS	Wed, Feb 12, 2014	39.22	39.38	37.25	37.46
19	NYSE	TCS	Tue, Feb 11, 2014	38.55	39.48	38.19	39.15
18	NYSE	TCS	Mon, Feb 10, 2014	38.60	38.95	37.68	38.18
17	NYSE	TCS	Fri, Feb 7, 2014	37.14	38.79	37.14	38.42
16	NYSE	TCS	Thu, Feb 6, 2014	35.77	37.46	35.49	37.03
15	NYSE	TCS	Wed, Feb 5, 2014	36.45	36.50	35.42	35.76
14	NYSE	TCS	Tue, Feb 4, 2014	36.15	37.48	36.07	36.75
13	NYSE	TCS	Mon, Feb 3, 2014	36.80	37.40	34.50	36.14
12	NYSE	TCS	Fri, Jan 31, 2014	36.15	36.76	35.51	36.75
11	NYSE	TCS	Thu, Jan 30, 2014	35.79	37.00	35.53	36.82
10	NYSE	TCS	Wed, Jan 29, 2014	36.14	36.20	34.23	35.45
9	NYSE	TCS	Tue, Jan 28, 2014	38.04	38.19	36.11	36.49
8	NYSE	TCS	Mon, Jan 27, 2014	38.06	38.63	37.50	37.74
7	NYSE	TCS	Fri, Jan 24, 2014	38.00	38.40	37.00	37.95
6	NYSE	TCS	Thu, Jan 23, 2014	38.74	38.75	37.75	38.00
5	NYSE	TCS	Wed, Jan 22, 2014	38.50	38.67	38.25	38.43
4	NYSE	TCS	Tue, Jan 21, 2014	38.99	38.99	38.10	38.43
3	NYSE	TCS	Fri, Jan 17, 2014	39.20	39.40	37.75	38.38
2	NYSE	TCS	Thu, Jan 16, 2014	39.90	39.97	38.03	38.91
1	NYSE	TCS	Wed, Jan 15, 2014	38.76	39.82	38.54	39.40
#	Exchange	Symbol	Date	Open	High	Low	Close

The Container Store Group Inc NYSE:TCS Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024