TSES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.84	30.98	30.81	30.98	30.98	0.30%	517
Nov 12, 2026	30.83	31.04	30.83	30.89	30.89	0.62%	2,822
Nov 11, 2026	30.70	30.70	30.70	30.70	30.70	1.86%	127
Nov 10, 2026	29.72	30.14	29.72	30.14	30.14	-0.32%	666
Nov 9, 2026	30.23	30.24	30.09	30.24	30.24	2.44%	739
Nov 6, 2026	29.54	29.69	29.52	29.52	29.52	0.41%	903
Nov 5, 2026	30.47	30.47	29.39	29.39	29.39	-3.34%	5,693
Nov 4, 2026	30.78	30.78	30.25	30.41	30.41	-4.51%	22,980
Nov 3, 2026	31.89	31.89	31.85	31.85	31.85	0.54%	349
Nov 2, 2026	32.24	32.24	31.68	31.68	31.68	-2.23%	2,283
Oct 30, 2026	32.26	32.42	32.26	32.40	32.40	0.43%	1,492
Oct 29, 2026	32.17	32.29	32.12	32.26	32.26	0.87%	998
Oct 28, 2026	32.06	32.14	31.91	31.98	31.98	0.27%	1,789
Oct 27, 2026	31.91	31.91	31.89	31.89	31.89	-0.44%	267
Oct 26, 2026	31.95	32.04	31.95	32.04	32.04	0.74%	511
Oct 23, 2026	31.59	31.82	31.59	31.80	31.80	0.68%	355
Oct 22, 2026	31.53	31.59	31.51	31.59	31.59	-1.66%	2,241
Oct 21, 2026	32.01	32.13	32.01	32.12	32.12	0.87%	2,121
Oct 20, 2026	31.78	31.84	31.78	31.84	31.84	-0.09%	290
Oct 19, 2026	32.20	32.20	31.87	31.87	31.87	-0.96%	1,904
Oct 16, 2026	31.87	32.18	31.87	32.18	32.18	1.16%	2,394
Oct 15, 2026	31.81	31.82	31.75	31.82	31.82	-1.23%	956
Oct 14, 2026	32.22	32.22	32.21	32.21	32.21	-1.08%	306
Oct 13, 2026	32.24	32.57	32.22	32.57	32.57	1.28%	3,688
Oct 12, 2026	32.16	32.16	32.16	32.16	32.16	0.55%	166
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