TOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	30.66	30.66	30.66	30.66	30.66	0.76%	16
Sep 21, 2026	30.80	30.80	30.08	30.43	30.43	1.15%	248
Sep 18, 2026	30.09	30.09	30.09	30.09	30.09	1.41%	13
Sep 17, 2026	29.67	29.67	29.67	29.67	29.67	1.49%	49
Sep 16, 2026	29.23	29.23	29.23	29.23	29.23	0.30%	14
Sep 15, 2026	29.29	29.30	29.14	29.14	29.14	-0.70%	413
Sep 14, 2026	29.39	29.39	29.35	29.35	29.35	-3.20%	646
Sep 11, 2026	30.15	30.32	30.15	30.32	30.32	0.42%	114
Sep 10, 2026	30.19	30.19	30.19	30.19	30.19	-1.04%	167
Sep 9, 2026	30.51	30.51	30.51	30.51	30.51	-0.19%	14
Sep 8, 2026	30.60	30.60	30.57	30.57	30.57	1.37%	531
Sep 4, 2026	30.16	30.16	30.16	30.16	30.16	1.40%	93
Sep 3, 2026	29.52	29.74	29.46	29.74	29.74	0.45%	1,914
Sep 2, 2026	29.61	29.61	29.61	29.61	29.61	0.35%	13
Sep 1, 2026	29.51	29.51	29.51	29.51	29.50	-1.04%	26
Aug 31, 2026	29.81	29.81	29.81	29.81	29.81	-0.48%	16
Aug 28, 2026	29.96	29.96	29.96	29.96	29.96	-0.80%	84
Aug 27, 2026	30.20	30.20	30.20	30.20	30.20	0.52%	15
Aug 26, 2026	30.04	30.04	30.04	30.04	30.04	0.36%	139
Aug 25, 2026	30.00	30.00	29.94	29.94	29.94	0.55%	1,078
Aug 24, 2026	30.03	30.03	29.78	29.78	29.77	-1.08%	215
Aug 21, 2026	30.10	30.10	30.10	30.10	30.10	0.68%	65
Aug 20, 2026	29.71	29.90	29.71	29.90	29.90	0.26%	469
Aug 19, 2026	30.00	30.00	29.82	29.82	29.82	-0.37%	347
Aug 18, 2026	30.04	30.04	29.80	29.93	29.93	-2.37%	988
Aug 17, 2026	30.62	30.65	30.62	30.65	30.65	1.06%	230
Aug 14, 2026	30.41	30.41	30.33	30.33	30.33	0.04%	271
Aug 13, 2026	30.31	30.32	30.31	30.32	30.32	1.15%	493
Aug 12, 2026	30.06	30.06	29.98	29.98	29.98	2.18%	349
Aug 11, 2026	29.32	29.34	29.32	29.34	29.34	0.34%	949
Aug 10, 2026	29.24	29.24	29.24	29.24	29.24	-1.24%	106
Aug 7, 2026	29.61	29.61	29.61	29.61	29.61	0.84%	117
Aug 6, 2026	29.66	29.66	29.36	29.36	29.36	-0.05%	384
Aug 5, 2026	29.80	29.80	29.37	29.37	29.37	0.44%	384
Aug 4, 2026	28.96	29.25	28.96	29.25	29.24	3.12%	492
Aug 3, 2026	28.32	28.39	28.32	28.36	28.36	1.09%	835
Jul 31, 2026	28.58	28.58	28.05	28.05	28.05	1.64%	662
Jul 30, 2026	27.60	27.60	27.60	27.60	27.60	4.90%	109
Jul 29, 2026	26.31	26.31	26.31	26.31	26.31	-3.12%	296
Jul 28, 2026	26.62	27.39	26.62	27.16	27.16	-2.72%	1,545
Jul 27, 2026	27.88	28.12	27.88	27.92	27.92	-2.62%	483
Jul 24, 2026	28.67	28.67	28.66	28.67	28.67	-1.76%	403
Jul 23, 2026	29.18	29.18	29.18	29.18	29.18	-0.57%	13
Jul 22, 2026	29.50	29.50	29.35	29.35	29.35	0.74%	310
Jul 21, 2026	29.35	29.35	28.85	29.13	29.13	3.38%	1,486
Jul 20, 2026	28.43	28.43	28.18	28.18	28.18	0.07%	740
Jul 17, 2026	28.19	28.34	28.16	28.16	28.16	-2.01%	748
Jul 16, 2026	28.99	28.99	28.74	28.74	28.74	-3.00%	348
Jul 15, 2026	29.63	29.63	29.63	29.63	29.63	0.48%	137
Jul 14, 2026	29.48	29.49	29.36	29.49	29.49	0.74%	1,832