TSES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	31.86	31.98	31.86	31.98	31.98	0.28%	1,676
Oct 8, 2026	31.87	31.89	31.80	31.89	31.89	0.85%	1,704
Oct 7, 2026	31.41	31.62	31.41	31.62	31.62	-0.73%	400
Oct 6, 2026	31.76	31.87	31.76	31.86	31.85	2.06%	1,527
Oct 5, 2026	30.98	31.21	30.98	31.21	31.21	0.68%	537
Oct 2, 2026	31.01	31.03	30.90	31.00	31.00	0.56%	4,894
Oct 1, 2026	30.82	30.83	30.82	30.83	30.83	1.48%	841
Sep 30, 2026	30.46	30.50	30.38	30.38	30.38	-0.36%	1,397
Sep 29, 2026	30.36	30.49	30.36	30.49	30.49	0.47%	1,569
Sep 28, 2026	30.60	30.60	30.35	30.35	30.35	-0.84%	1,174
Sep 25, 2026	30.53	30.61	30.53	30.61	30.61	-0.15%	784
Sep 24, 2026	30.74	30.74	30.65	30.65	30.65	-0.02%	4,642
Sep 23, 2026	30.68	30.68	30.66	30.66	30.66	-0.30%	416
Sep 22, 2026	30.74	30.77	30.74	30.77	30.75	-0.52%	441
Sep 21, 2026	30.93	30.93	30.93	30.93	30.91	-1.02%	212
Sep 18, 2026	31.25	31.25	31.25	31.25	31.23	-0.20%	356
Sep 17, 2026	31.17	31.31	31.07	31.31	31.29	1.04%	566
Sep 16, 2026	30.99	30.99	30.99	30.99	30.97	-0.85%	143
Sep 15, 2026	31.39	31.39	31.25	31.25	31.23	0.69%	871
Sep 14, 2026	31.47	31.48	31.04	31.04	31.02	-2.25%	1,494
Sep 11, 2026	31.75	31.76	31.75	31.76	31.73	0.75%	733
Sep 10, 2026	31.52	31.52	31.52	31.52	31.50	-1.05%	207
Sep 9, 2026	32.05	32.05	31.85	31.85	31.83	-0.11%	2,138
Sep 8, 2026	31.90	31.90	31.89	31.89	31.87	1.37%	701
Sep 4, 2026	31.46	31.46	31.46	31.46	31.44	0.22%	752
Sep 3, 2026	31.41	31.54	31.39	31.39	31.37	0.20%	795
Sep 2, 2026	31.32	31.33	31.32	31.33	31.31	0.54%	270
Sep 1, 2026	30.97	31.16	30.97	31.16	31.14	0.81%	497
Aug 31, 2026	30.82	30.91	30.75	30.91	30.89	0.48%	802
Aug 28, 2026	30.73	30.76	30.73	30.76	30.74	-0.95%	488
Aug 27, 2026	31.06	31.06	31.06	31.06	31.04	-0.45%	570
Aug 26, 2026	31.15	31.20	31.15	31.20	31.18	1.01%	472
Aug 25, 2026	31.13	31.16	30.98	30.98	30.87	-0.74%	3,125
Aug 24, 2026	31.15	31.21	31.15	31.21	31.10	-0.68%	1,108
Aug 21, 2026	31.66	31.66	31.42	31.42	31.31	-0.77%	677
Aug 20, 2026	31.96	31.96	31.67	31.67	31.55	-0.36%	732
Aug 19, 2026	32.06	32.06	31.78	31.78	31.66	-0.48%	608
Aug 18, 2026	32.15	32.15	31.94	31.94	31.82	-0.66%	1,476
Aug 17, 2026	32.15	32.15	32.15	32.15	32.03	0.84%	446
Aug 14, 2026	31.90	31.90	31.88	31.88	31.76	0.95%	614
Aug 13, 2026	31.58	31.58	31.58	31.58	31.46	0.19%	277
Aug 12, 2026	31.40	31.52	31.40	31.52	31.40	0.90%	626
Aug 11, 2026	30.87	31.24	30.87	31.24	31.12	1.47%	1,004
Aug 10, 2026	30.68	30.79	30.67	30.79	30.67	1.51%	910
Aug 7, 2026	30.16	30.51	30.16	30.33	30.22	-0.16%	2,309
Aug 6, 2026	30.43	30.43	30.38	30.38	30.27	0.06%	308
Aug 5, 2026	30.40	30.46	30.36	30.36	30.25	-1.24%	558
Aug 4, 2026	30.60	30.75	30.48	30.74	30.63	-0.04%	4,584
Aug 3, 2026	30.48	30.82	30.48	30.76	30.64	0.06%	1,016
Jul 31, 2026	30.53	30.74	30.53	30.74	30.62	0.73%	734