TSES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	30.67	30.67	30.43	30.43	30.43	-0.49%	2,180
May 7, 2026	31.03	31.03	30.09	30.58	30.58	-2.63%	6,466
May 6, 2026	31.41	31.41	31.33	31.41	31.41	-1.79%	9,260
May 5, 2026	31.98	32.12	31.98	31.98	31.98	0.44%	3,056
May 4, 2026	31.62	31.85	31.62	31.84	31.84	0.57%	4,695
May 1, 2026	31.85	31.85	31.66	31.66	31.66	-0.78%	2,081
Apr 30, 2026	31.51	31.91	31.51	31.91	31.91	2.54%	4,272
Apr 29, 2026	31.01	31.12	31.01	31.12	31.12	0.97%	1,601
Apr 28, 2026	30.82	30.85	30.80	30.82	30.82	0.26%	3,472
Apr 27, 2026	30.83	30.89	30.70	30.74	30.74	-0.06%	2,826
Apr 24, 2026	30.80	30.80	30.64	30.76	30.76	-0.21%	1,767
Apr 23, 2026	30.53	30.85	30.53	30.83	30.83	1.70%	3,419
Apr 22, 2026	30.46	30.46	30.30	30.31	30.31	1.41%	2,390
Apr 21, 2026	29.98	29.98	29.82	29.89	29.89	0.07%	5,224
Apr 20, 2026	29.98	30.08	29.87	29.87	29.87	-0.18%	5,125
Apr 17, 2026	29.69	29.94	29.50	29.93	29.93	-1.07%	18,411
Apr 16, 2026	30.02	30.25	30.02	30.25	30.25	0.80%	8,867
Apr 15, 2026	30.12	30.12	30.01	30.01	30.01	-0.75%	6,370
Apr 14, 2026	29.97	30.27	29.97	30.24	30.24	-0.40%	11,253
Apr 13, 2026	30.31	30.36	30.22	30.36	30.36	-	3,385
Apr 10, 2026	30.42	30.49	30.36	30.36	30.36	-0.20%	2,080
Apr 9, 2026	30.43	30.85	30.42	30.42	30.42	-0.39%	2,220
Apr 8, 2026	30.00	30.54	29.97	30.54	30.54	-0.07%	8,753
Apr 7, 2026	30.56	30.56	30.56	30.56	30.56	0.56%	1,090
Apr 6, 2026	30.29	30.41	30.27	30.39	30.39	0.13%	4,927
Apr 2, 2026	30.50	30.54	30.28	30.35	30.35	0.36%	2,467
Apr 1, 2026	30.29	30.53	30.20	30.24	30.24	-1.07%	7,181
Mar 31, 2026	30.60	30.72	30.32	30.57	30.57	0.09%	3,495
Mar 30, 2026	30.97	30.97	30.54	30.54	30.54	-0.97%	3,787
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