TSES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	30.18	30.82	30.18	30.82	30.82	2.10%	3,549
Jun 1, 2026	30.25	30.39	30.19	30.19	30.19	-0.53%	4,837
May 29, 2026	30.36	30.36	30.25	30.35	30.35	-1.06%	5,049
May 28, 2026	30.76	30.85	30.67	30.67	30.67	-0.55%	2,665
May 27, 2026	30.90	30.90	30.68	30.84	30.84	-0.91%	2,695
May 26, 2026	31.46	31.67	31.23	31.23	31.12	-0.67%	4,744
May 22, 2026	31.25	31.44	31.25	31.44	31.33	0.67%	2,298
May 21, 2026	31.29	31.29	31.14	31.23	31.12	0.29%	12,969
May 20, 2026	31.32	31.47	31.13	31.14	31.03	-0.54%	3,758
May 19, 2026	31.07	31.33	30.92	31.31	31.20	0.45%	3,208
May 18, 2026	31.10	31.17	31.10	31.17	31.06	-0.16%	1,246
May 15, 2026	31.19	31.22	31.15	31.22	31.11	-0.32%	1,349
May 14, 2026	30.99	31.32	30.99	31.32	31.21	0.78%	2,152
May 13, 2026	30.82	31.08	30.82	31.08	30.97	-0.13%	1,938
May 12, 2026	31.00	31.14	30.95	31.12	31.01	-0.13%	5,244
May 11, 2026	30.82	31.21	30.82	31.16	31.05	2.40%	4,827
May 8, 2026	30.67	30.67	30.43	30.43	30.32	-0.49%	2,190
May 7, 2026	31.03	31.03	30.09	30.58	30.47	-2.63%	6,466
May 6, 2026	31.41	31.41	31.33	31.41	31.30	-1.79%	9,266
May 5, 2026	31.98	32.12	31.98	31.98	31.87	0.44%	3,064
May 4, 2026	31.62	31.85	31.62	31.84	31.73	0.57%	4,696
May 1, 2026	31.85	31.85	31.66	31.66	31.55	-0.78%	2,081
Apr 30, 2026	31.51	31.91	31.51	31.91	31.80	2.54%	4,272
Apr 29, 2026	31.01	31.12	31.01	31.12	31.01	0.97%	1,621
Apr 28, 2026	30.82	30.85	30.80	30.82	30.71	0.26%	3,472
Apr 27, 2026	30.83	30.89	30.70	30.74	30.63	-0.06%	2,826
Apr 24, 2026	30.80	30.80	30.64	30.76	30.65	-0.22%	1,769
Apr 23, 2026	30.53	30.85	30.53	30.83	30.72	1.70%	3,419
Apr 22, 2026	30.46	30.46	30.30	30.31	30.20	1.41%	2,391
Apr 21, 2026	29.98	29.98	29.82	29.89	29.79	0.07%	5,226
Apr 20, 2026	29.98	30.08	29.87	29.87	29.77	-0.18%	5,145
Apr 17, 2026	29.69	29.94	29.50	29.93	29.82	-1.07%	18,442
Apr 16, 2026	30.02	30.25	30.02	30.25	30.15	0.80%	8,870
Apr 15, 2026	30.12	30.12	30.01	30.01	29.91	-0.75%	6,461
Apr 14, 2026	29.97	30.27	29.97	30.24	30.13	-0.40%	11,275
Apr 13, 2026	30.31	30.36	30.22	30.36	30.25	-	3,440
Apr 10, 2026	30.42	30.49	30.36	30.36	30.25	-0.20%	2,166
Apr 9, 2026	30.43	30.85	30.42	30.42	30.31	-0.39%	2,242
Apr 8, 2026	30.00	30.54	29.97	30.54	30.43	-0.07%	8,754
Apr 7, 2026	30.56	30.56	30.56	30.56	30.45	0.56%	1,447
Apr 6, 2026	30.29	30.41	30.27	30.39	30.28	0.13%	4,927
Apr 2, 2026	30.50	30.54	30.28	30.35	30.25	0.36%	2,683
Apr 1, 2026	30.29	30.53	30.20	30.24	30.14	-1.07%	7,483
Mar 31, 2026	30.60	30.72	30.32	30.57	30.46	0.09%	3,553
Mar 30, 2026	30.97	30.97	30.54	30.54	30.44	-0.97%	3,815
Mar 27, 2026	30.80	31.06	30.80	30.84	30.73	1.02%	4,655
Mar 26, 2026	30.54	30.67	30.53	30.53	30.42	-0.10%	2,395
Mar 25, 2026	30.78	30.78	30.56	30.56	30.45	-0.12%	5,122
Mar 24, 2026	30.10	30.81	30.10	30.63	30.49	1.76%	4,292
Mar 23, 2026	29.74	30.29	29.74	30.10	29.96	1.18%	5,060