TSES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	28.65	29.08	28.65	29.08	-	1.54%	4,310
Feb 12, 2026	28.95	29.14	28.64	28.64	28.64	-0.66%	9,280
Feb 11, 2026	28.58	28.83	28.46	28.83	28.83	2.18%	9,715
Feb 10, 2026	28.29	28.32	28.14	28.21	28.21	0.12%	10,101
Feb 9, 2026	27.83	28.20	27.83	28.18	28.18	0.63%	6,129
Feb 6, 2026	27.55	28.00	27.50	28.00	28.00	2.71%	13,250
Feb 5, 2026	27.36	27.36	27.03	27.26	27.26	-0.29%	36,712
Feb 4, 2026	27.67	27.78	27.30	27.34	27.34	-0.69%	9,585
Feb 3, 2026	26.85	27.53	26.85	27.53	27.53	3.30%	14,476
Feb 2, 2026	27.01	27.01	26.65	26.65	26.65	-1.82%	15,100
Jan 30, 2026	26.95	27.17	26.85	27.14	27.14	0.53%	15,049
Jan 29, 2026	27.29	27.49	27.00	27.00	27.00	-0.16%	19,122
Jan 28, 2026	26.76	27.04	26.76	27.04	27.04	1.01%	26,546
Jan 27, 2026	26.39	26.81	26.39	26.77	26.77	1.48%	15,904
Jan 26, 2026	26.50	26.60	26.38	26.38	26.38	0.04%	14,289
Jan 23, 2026	26.52	26.52	26.36	26.37	26.37	-0.42%	10,857
Jan 22, 2026	26.60	26.60	26.26	26.48	26.48	0.13%	30,555
Jan 21, 2026	26.45	26.52	26.29	26.45	26.44	1.21%	23,333
Jan 20, 2026	26.27	26.39	26.12	26.13	26.13	-0.93%	23,821
Jan 16, 2026	26.25	26.45	26.22	26.38	26.38	0.63%	29,030
Jan 15, 2026	26.22	26.40	26.18	26.21	26.21	0.29%	30,361
Jan 14, 2026	25.89	26.29	25.89	26.13	26.13	1.11%	22,011
Jan 13, 2026	25.74	25.96	25.74	25.85	25.85	-0.35%	38,956
Jan 12, 2026	25.77	25.94	25.53	25.94	25.94	1.21%	56,561
Jan 9, 2026	25.70	25.77	25.60	25.63	25.63	0.93%	51,569
Jan 8, 2026	25.28	25.46	25.22	25.40	25.40	0.69%	59,389
Jan 7, 2026	25.85	25.85	25.09	25.22	25.22	-1.60%	74,141
Jan 6, 2026	25.95	25.95	25.39	25.63	25.63	-0.43%	65,443
Jan 5, 2026	26.11	26.11	25.42	25.74	25.74	1.18%	37,712
Jan 2, 2026	25.15	25.51	24.98	25.44	25.44	2.00%	24,561
Dec 31, 2025	25.27	25.31	24.94	24.94	24.94	-0.55%	44,207