TSII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	17.15	17.32	17.04	17.32	17.32	0.70%	36,000
Apr 9, 2026	16.97	17.35	16.64	17.20	17.20	0.76%	55,026
Apr 8, 2026	18.37	18.37	16.80	17.07	17.07	-0.64%	101,352
Apr 7, 2026	17.25	17.25	16.65	17.18	17.18	-3.75%	85,177
Apr 6, 2026	18.38	18.76	17.43	17.85	17.66	-2.62%	103,502
Apr 2, 2026	18.52	18.84	18.20	18.33	18.14	-5.81%	72,675
Apr 1, 2026	19.27	19.49	19.07	19.46	19.25	2.53%	33,428
Mar 31, 2026	18.35	19.00	18.35	18.98	18.78	4.63%	50,280
Mar 30, 2026	18.70	18.73	17.95	18.14	17.77	-1.68%	69,769
Mar 27, 2026	18.88	18.88	18.33	18.45	18.07	-3.25%	96,585
Mar 26, 2026	19.64	19.74	19.02	19.07	18.68	-3.54%	22,014
Mar 25, 2026	19.93	20.22	19.74	19.77	19.37	0.51%	26,971
Mar 24, 2026	19.20	19.78	19.20	19.67	19.27	-0.30%	25,404
Mar 23, 2026	19.19	19.88	19.19	19.73	19.12	4.17%	50,149
Mar 20, 2026	19.56	19.56	18.73	18.94	18.35	-3.56%	69,549
Mar 19, 2026	20.07	20.07	19.60	19.64	19.03	-4.10%	45,668
Mar 18, 2026	20.72	20.94	20.40	20.48	19.84	-1.16%	37,659
Mar 17, 2026	20.57	20.76	20.54	20.72	20.08	0.05%	31,730
Mar 16, 2026	20.67	21.11	20.67	20.71	19.86	1.27%	44,787
Mar 13, 2026	20.90	20.90	20.39	20.45	19.61	-1.06%	27,252
Mar 12, 2026	21.21	21.21	20.60	20.67	19.82	-3.19%	36,065
Mar 11, 2026	20.99	21.60	20.99	21.35	20.47	2.50%	39,015
Mar 10, 2026	21.00	21.27	20.83	20.83	19.97	-0.62%	40,772
Mar 9, 2026	20.40	21.07	19.95	20.96	19.92	0.58%	74,451
Mar 6, 2026	20.97	21.12	20.69	20.84	19.81	-1.98%	37,320
Mar 5, 2026	21.13	21.35	21.00	21.26	20.21	-0.09%	31,612
Mar 4, 2026	20.75	21.39	20.60	21.28	20.23	3.91%	48,485
Mar 3, 2026	20.66	20.66	20.01	20.48	19.47	-3.71%	55,913
Mar 2, 2026	20.48	21.37	20.45	21.27	20.02	0.02%	59,484
Feb 27, 2026	21.37	21.42	21.00	21.27	20.02	-1.46%	43,925
Feb 26, 2026	21.96	22.00	21.25	21.58	20.32	-2.13%	33,512
Feb 25, 2026	21.64	22.10	21.64	22.05	20.76	2.08%	52,998
Feb 24, 2026	20.92	21.61	20.90	21.60	20.34	2.22%	41,390
Feb 23, 2026	21.64	21.64	20.82	21.13	19.69	-3.30%	65,403
Feb 20, 2026	21.68	22.00	21.49	21.85	20.36	0.18%	57,803
Feb 19, 2026	21.59	22.04	21.39	21.81	20.32	0.18%	45,686
Feb 18, 2026	21.82	22.11	21.71	21.77	20.28	-1.14%	57,617
Feb 17, 2026	22.13	22.13	21.38	22.02	20.26	-1.65%	77,550
Feb 13, 2026	22.22	22.70	21.99	22.39	20.60	0.40%	60,197
Feb 12, 2026	22.85	22.98	22.20	22.30	20.52	-1.93%	63,566
Feb 11, 2026	22.72	23.00	22.40	22.74	20.92	0.84%	50,500
Feb 10, 2026	22.35	22.66	22.35	22.55	20.75	0.04%	57,367
Feb 9, 2026	22.24	22.68	22.08	22.54	20.50	1.53%	72,345
Feb 6, 2026	21.64	22.31	21.54	22.20	20.19	3.69%	42,692
Feb 5, 2026	21.41	21.70	20.75	21.41	19.47	-2.77%	147,783
Feb 4, 2026	22.86	23.05	21.58	22.02	20.03	-3.97%	100,556
Feb 3, 2026	23.00	23.16	22.42	22.93	20.85	-1.21%	93,816
Feb 2, 2026	23.13	23.50	22.82	23.21	20.76	-2.15%	107,695
Jan 30, 2026	23.31	24.02	23.27	23.72	21.22	3.58%	87,425
Jan 29, 2026	24.25	24.43	22.79	22.90	20.48	-3.94%	138,243