TSES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.80	31.06	30.80	30.84	30.84	1.02%	4,414
Mar 26, 2026	30.54	30.67	30.53	30.53	30.53	-0.10%	2,395
Mar 25, 2026	30.78	30.78	30.56	30.56	30.56	-0.22%	5,122
Mar 24, 2026	30.10	30.81	30.10	30.63	30.60	1.75%	4,292
Mar 23, 2026	29.74	30.29	29.74	30.10	30.07	1.18%	5,060
Mar 20, 2026	30.42	30.46	29.75	29.75	29.72	-2.06%	6,284
Mar 19, 2026	30.05	30.48	30.02	30.38	30.34	0.88%	7,486
Mar 18, 2026	30.20	30.35	30.11	30.11	30.08	-0.17%	5,498
Mar 17, 2026	30.16	30.30	30.10	30.16	30.13	0.53%	9,571
Mar 16, 2026	30.03	30.08	29.90	30.00	29.97	0.74%	5,135
Mar 13, 2026	29.91	29.93	29.76	29.78	29.75	0.20%	3,867
Mar 12, 2026	29.47	30.00	29.47	29.72	29.69	0.58%	6,761
Mar 11, 2026	29.26	29.58	29.26	29.55	29.52	-0.10%	14,459
Mar 10, 2026	29.35	29.63	29.27	29.58	29.55	0.54%	5,339
Mar 9, 2026	29.24	29.47	29.18	29.42	29.39	0.20%	8,774
Mar 6, 2026	29.53	29.56	29.28	29.36	29.33	-0.58%	19,485
Mar 5, 2026	29.62	29.69	29.29	29.53	29.50	0.27%	6,077
Mar 4, 2026	29.49	29.67	29.45	29.45	29.42	-0.54%	8,160
Mar 3, 2026	29.82	29.82	29.25	29.61	29.58	-1.49%	13,472
Mar 2, 2026	29.98	30.06	29.74	30.06	30.03	1.42%	13,558
Feb 27, 2026	29.46	29.64	29.39	29.64	29.61	0.78%	3,345
Feb 26, 2026	29.15	29.46	29.13	29.41	29.38	-0.10%	6,100
Feb 25, 2026	29.46	29.46	29.14	29.44	29.41	-0.20%	8,886
Feb 24, 2026	29.20	29.52	29.00	29.50	29.37	1.04%	20,507
Feb 23, 2026	29.17	29.41	29.08	29.20	29.07	-0.08%	9,633
Feb 20, 2026	29.19	29.22	29.14	29.22	29.09	-0.09%	11,953
Feb 19, 2026	29.11	29.30	29.11	29.25	29.11	0.71%	11,185
Feb 18, 2026	29.13	29.13	28.89	29.04	28.91	0.50%	14,149
Feb 17, 2026	29.09	29.25	28.83	28.90	28.77	-0.41%	10,836
Feb 13, 2026	28.65	29.09	28.65	29.01	28.88	1.32%	7,299
Feb 12, 2026	28.95	29.14	28.64	28.64	28.51	-0.66%	9,287
Feb 11, 2026	28.58	28.83	28.46	28.83	28.70	2.18%	9,715
Feb 10, 2026	28.29	28.32	28.14	28.21	28.08	0.12%	10,101
Feb 9, 2026	27.83	28.20	27.83	28.18	28.05	0.63%	6,214
Feb 6, 2026	27.55	28.00	27.50	28.00	27.88	2.71%	13,344
Feb 5, 2026	27.36	27.36	27.03	27.26	27.14	-0.29%	37,650
Feb 4, 2026	27.67	27.78	27.30	27.34	27.22	-0.69%	9,700
Feb 3, 2026	26.85	27.53	26.85	27.53	27.41	3.30%	15,278
Feb 2, 2026	27.01	27.01	26.65	26.65	26.53	-1.82%	15,225
Jan 30, 2026	26.95	27.17	26.85	27.14	27.02	0.53%	15,731
Jan 29, 2026	27.29	27.49	27.00	27.00	26.88	-0.16%	19,122
Jan 28, 2026	26.76	27.04	26.76	27.04	26.92	1.01%	26,906
Jan 27, 2026	26.39	26.81	26.39	26.77	26.65	1.48%	16,030
Jan 26, 2026	26.50	26.60	26.38	26.38	26.26	0.04%	14,393
Jan 23, 2026	26.52	26.52	26.36	26.37	26.25	-0.42%	11,999
Jan 22, 2026	26.60	26.60	26.26	26.48	26.36	0.13%	30,555
Jan 21, 2026	26.45	26.52	26.29	26.45	26.33	1.21%	23,886
Jan 20, 2026	26.27	26.39	26.12	26.13	26.01	-0.93%	23,821
Jan 16, 2026	26.25	26.45	26.22	26.38	26.26	0.63%	29,157
Jan 15, 2026	26.22	26.40	26.18	26.21	26.09	0.29%	31,202