TSES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	30.51	30.67	30.51	30.67	-	1.13%	1,062
Jun 24, 2026	30.26	30.33	30.13	30.33	30.33	-0.51%	2,991
Jun 23, 2026	30.13	30.55	30.12	30.50	30.48	-0.92%	5,028
Jun 22, 2026	30.48	30.78	30.48	30.78	30.76	1.71%	3,315
Jun 18, 2026	30.24	30.26	30.16	30.26	30.25	0.45%	2,102
Jun 17, 2026	30.26	30.37	30.13	30.13	30.11	-0.41%	1,997
Jun 16, 2026	30.33	30.34	30.25	30.25	30.23	0.10%	2,358
Jun 15, 2026	30.09	30.40	30.03	30.22	30.20	-0.61%	3,784
Jun 12, 2026	30.30	30.51	30.30	30.41	30.39	1.12%	2,616
Jun 11, 2026	30.34	30.36	30.07	30.07	30.05	-0.01%	2,642
Jun 10, 2026	30.22	30.30	30.07	30.07	30.06	-0.48%	1,087
Jun 9, 2026	30.16	30.22	30.16	30.22	30.20	-0.65%	909
Jun 8, 2026	30.69	30.69	30.42	30.42	30.40	-0.33%	1,925
Jun 5, 2026	30.82	30.82	30.50	30.52	30.50	-1.49%	1,942
Jun 4, 2026	30.67	30.99	30.67	30.98	30.96	0.05%	1,164
Jun 3, 2026	30.89	31.22	30.89	30.97	30.95	0.48%	3,959
Jun 2, 2026	30.18	30.82	30.18	30.82	30.80	2.10%	3,604
Jun 1, 2026	30.25	30.39	30.19	30.19	30.17	-0.53%	4,959
May 29, 2026	30.36	30.36	30.25	30.35	30.33	-1.06%	5,050
May 28, 2026	30.76	30.85	30.67	30.67	30.65	-0.55%	2,665
May 27, 2026	30.90	30.90	30.68	30.84	30.82	-0.91%	2,695
May 26, 2026	31.46	31.67	31.23	31.23	31.10	-0.67%	4,744
May 22, 2026	31.25	31.44	31.25	31.44	31.31	0.67%	2,298
May 21, 2026	31.29	31.29	31.14	31.23	31.10	0.29%	12,969
May 20, 2026	31.32	31.47	31.13	31.14	31.01	-0.54%	3,758
May 19, 2026	31.07	31.33	30.92	31.31	31.18	0.45%	3,208
May 18, 2026	31.10	31.17	31.10	31.17	31.04	-0.16%	1,246
May 15, 2026	31.19	31.22	31.15	31.22	31.09	-0.32%	1,349
May 14, 2026	30.99	31.32	30.99	31.32	31.19	0.78%	2,152
May 13, 2026	30.82	31.08	30.82	31.08	30.95	-0.13%	1,938
May 12, 2026	31.00	31.14	30.95	31.12	30.99	-0.13%	5,244
May 11, 2026	30.82	31.21	30.82	31.16	31.03	2.40%	4,827
May 8, 2026	30.67	30.67	30.43	30.43	30.31	-0.49%	2,190
May 7, 2026	31.03	31.03	30.09	30.58	30.46	-2.63%	6,466
May 6, 2026	31.41	31.41	31.33	31.41	31.28	-1.79%	9,266
May 5, 2026	31.98	32.12	31.98	31.98	31.85	0.44%	3,064
May 4, 2026	31.62	31.85	31.62	31.84	31.71	0.57%	4,696
May 1, 2026	31.85	31.85	31.66	31.66	31.53	-0.78%	2,081
Apr 30, 2026	31.51	31.91	31.51	31.91	31.78	2.54%	4,272
Apr 29, 2026	31.01	31.12	31.01	31.12	30.99	0.97%	1,621
Apr 28, 2026	30.82	30.85	30.80	30.82	30.70	0.26%	3,472
Apr 27, 2026	30.83	30.89	30.70	30.74	30.62	-0.06%	2,826
Apr 24, 2026	30.80	30.80	30.64	30.76	30.63	-0.22%	1,769
Apr 23, 2026	30.53	30.85	30.53	30.83	30.70	1.70%	3,419
Apr 22, 2026	30.46	30.46	30.30	30.31	30.19	1.41%	2,391
Apr 21, 2026	29.98	29.98	29.82	29.89	29.77	0.07%	5,226
Apr 20, 2026	29.98	30.08	29.87	29.87	29.75	-0.18%	5,145
Apr 17, 2026	29.69	29.94	29.50	29.93	29.80	-1.07%	18,442
Apr 16, 2026	30.02	30.25	30.02	30.25	30.13	0.80%	8,870
Apr 15, 2026	30.12	30.12	30.01	30.01	29.89	-0.75%	6,461