TSES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	30.42	30.42	30.42	30.20	-	-1.07%	432
Jul 27, 2026	30.46	30.56	30.46	30.53	30.53	-1.69%	1,023
Jul 24, 2026	31.20	31.20	31.05	31.05	31.05	-0.98%	812
Jul 23, 2026	31.32	31.60	31.32	31.36	31.36	0.65%	1,801
Jul 22, 2026	31.15	31.15	31.15	31.15	31.15	0.92%	329
Jul 21, 2026	30.73	30.87	30.73	30.87	30.87	0.90%	827
Jul 20, 2026	30.94	30.94	30.59	30.59	30.59	0.26%	723
Jul 17, 2026	30.32	30.52	30.32	30.52	30.52	0.61%	530
Jul 16, 2026	30.50	30.50	30.29	30.33	30.33	-0.32%	1,834
Jul 15, 2026	30.43	30.43	30.43	30.43	30.43	-1.05%	367
Jul 14, 2026	30.84	30.84	30.75	30.75	30.75	0.74%	491
Jul 13, 2026	30.44	30.53	30.44	30.53	30.53	0.95%	432
Jul 10, 2026	30.19	30.24	30.08	30.24	30.24	0.31%	811
Jul 9, 2026	30.43	30.43	30.15	30.15	30.15	-0.46%	1,595
Jul 8, 2026	30.27	30.31	30.17	30.28	30.28	0.54%	1,830
Jul 7, 2026	29.85	30.12	29.85	30.12	30.12	0.33%	755
Jul 6, 2026	30.01	30.32	30.01	30.03	30.02	0.55%	2,268
Jul 2, 2026	29.84	30.10	29.84	29.86	29.86	-	1,676
Jul 1, 2026	30.16	30.24	29.82	29.86	29.86	-1.72%	6,124
Jun 30, 2026	30.36	30.51	30.36	30.38	30.38	0.04%	1,113
Jun 29, 2026	30.28	30.50	30.27	30.37	30.37	0.49%	1,679
Jun 26, 2026	30.32	30.32	30.22	30.22	30.22	-1.31%	1,987
Jun 25, 2026	30.51	30.67	30.51	30.62	30.62	0.96%	3,396
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