TSES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	30.73	30.76	30.73	30.76	30.76	-0.95%	488
Aug 27, 2026	31.06	31.06	31.06	31.06	31.06	-0.45%	570
Aug 26, 2026	31.15	31.20	31.15	31.20	31.20	1.01%	472
Aug 25, 2026	31.13	31.16	30.98	30.98	30.89	-0.74%	3,125
Aug 24, 2026	31.15	31.21	31.15	31.21	31.12	-0.68%	1,108
Aug 21, 2026	31.66	31.66	31.42	31.42	31.33	-0.77%	677
Aug 20, 2026	31.96	31.96	31.67	31.67	31.57	-0.36%	732
Aug 19, 2026	32.06	32.06	31.78	31.78	31.69	-0.48%	608
Aug 18, 2026	32.15	32.15	31.94	31.94	31.84	-0.66%	1,476
Aug 17, 2026	32.15	32.15	32.15	32.15	32.05	0.84%	446
Aug 14, 2026	31.90	31.90	31.88	31.88	31.78	0.95%	614
Aug 13, 2026	31.58	31.58	31.58	31.58	31.49	0.19%	277
Aug 12, 2026	31.40	31.52	31.40	31.52	31.43	0.90%	626
Aug 11, 2026	30.87	31.24	30.87	31.24	31.15	1.47%	1,004
Aug 10, 2026	30.68	30.79	30.67	30.79	30.70	1.51%	910
Aug 7, 2026	30.16	30.51	30.16	30.33	30.24	-0.16%	2,309
Aug 6, 2026	30.43	30.43	30.38	30.38	30.29	0.06%	308
Aug 5, 2026	30.40	30.46	30.36	30.36	30.27	-1.24%	558
Aug 4, 2026	30.60	30.75	30.48	30.74	30.65	-0.04%	4,584
Aug 3, 2026	30.48	30.82	30.48	30.76	30.66	0.06%	1,016
Jul 31, 2026	30.53	30.74	30.53	30.74	30.65	0.73%	734
Jul 30, 2026	30.52	30.52	30.52	30.52	30.42	2.35%	301
Jul 29, 2026	30.19	30.20	29.82	29.82	29.73	-0.56%	1,609
Jul 28, 2026	30.42	30.42	29.98	29.98	29.89	-1.78%	954
Jul 27, 2026	30.46	30.56	30.46	30.53	30.43	-1.69%	1,024
Jul 24, 2026	31.20	31.20	31.05	31.05	30.96	-0.98%	812
Jul 23, 2026	31.32	31.60	31.32	31.36	31.26	0.65%	2,007
Jul 22, 2026	31.15	31.15	31.15	31.15	31.06	0.92%	329
Jul 21, 2026	30.73	30.87	30.73	30.87	30.78	0.90%	848
Jul 20, 2026	30.94	30.94	30.59	30.59	30.50	0.26%	723
Jul 17, 2026	30.32	30.52	30.32	30.52	30.42	0.61%	531
Jul 16, 2026	30.50	30.50	30.29	30.33	30.24	-0.32%	1,834
Jul 15, 2026	30.43	30.43	30.43	30.43	30.34	-1.05%	367
Jul 14, 2026	30.84	30.84	30.75	30.75	30.66	0.74%	491
Jul 13, 2026	30.44	30.53	30.44	30.53	30.44	0.95%	432
Jul 10, 2026	30.19	30.24	30.08	30.24	30.15	0.31%	811
Jul 9, 2026	30.43	30.43	30.15	30.15	30.06	-0.46%	1,595
Jul 8, 2026	30.27	30.31	30.17	30.28	30.19	0.54%	1,837
Jul 7, 2026	29.85	30.12	29.85	30.12	30.03	0.33%	755
Jul 6, 2026	30.01	30.32	30.01	30.03	29.93	0.55%	2,268
Jul 2, 2026	29.84	30.10	29.84	29.86	29.77	-	1,677
Jul 1, 2026	30.16	30.24	29.82	29.86	29.77	-1.72%	6,124
Jun 30, 2026	30.36	30.51	30.36	30.38	30.29	0.04%	1,113
Jun 29, 2026	30.28	30.50	30.27	30.37	30.28	0.49%	1,679
Jun 26, 2026	30.32	30.32	30.22	30.22	30.13	-1.31%	1,987
Jun 25, 2026	30.51	30.67	30.51	30.62	30.53	0.96%	3,396
Jun 24, 2026	30.26	30.33	30.13	30.33	30.24	-0.51%	2,991
Jun 23, 2026	30.13	30.55	30.12	30.50	30.39	-0.92%	5,028
Jun 22, 2026	30.48	30.78	30.48	30.78	30.67	1.71%	3,315
Jun 18, 2026	30.24	30.26	30.16	30.26	30.16	0.45%	2,102