TSII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	29.00	29.31	28.35	28.56	-	-4.06%	37,824
Oct 29, 2025	29.79	29.91	29.22	29.77	29.77	0.44%	42,861
Oct 28, 2025	29.28	29.96	29.11	29.64	29.64	0.58%	68,333
Oct 27, 2025	28.62	29.85	28.46	29.47	29.12	4.36%	45,925
Oct 24, 2025	29.01	29.20	27.90	28.24	27.90	-2.99%	44,535
Oct 23, 2025	27.08	29.11	26.75	29.11	28.76	3.08%	45,097
Oct 22, 2025	28.50	28.50	27.67	28.24	27.90	-0.77%	35,442
Oct 21, 2025	28.62	28.75	28.37	28.46	28.12	-2.06%	42,820
Oct 20, 2025	28.88	29.12	28.73	29.06	28.34	1.75%	38,426
Oct 17, 2025	27.69	28.59	27.59	28.56	27.85	2.29%	20,316
Oct 16, 2025	28.29	28.60	27.49	27.92	27.22	-1.45%	25,829
Oct 15, 2025	28.16	28.49	27.81	28.33	27.62	1.69%	30,483
Oct 14, 2025	27.67	28.11	27.00	27.86	27.17	-3.19%	21,954
Oct 13, 2025	27.73	28.78	27.66	28.78	27.58	6.27%	34,516
Oct 10, 2025	28.72	28.90	27.00	27.08	25.95	-5.41%	43,856
Oct 9, 2025	28.35	28.63	27.86	28.63	27.44	-0.56%	41,837
Oct 8, 2025	28.64	28.79	27.82	28.79	27.59	2.13%	23,748
Oct 7, 2025	29.14	29.46	28.15	28.19	27.02	-5.72%	52,016
Oct 6, 2025	29.19	29.92	28.91	29.90	28.25	5.17%	63,537
Oct 3, 2025	29.27	29.47	27.56	28.43	26.86	-1.25%	38,058
Oct 2, 2025	30.39	30.39	28.79	28.79	27.21	-3.62%	29,546
Oct 1, 2025	28.97	29.95	28.97	29.87	28.23	2.68%	22,816
Sep 30, 2025	28.90	29.10	28.54	29.09	27.49	-0.99%	35,527
Sep 29, 2025	29.41	29.63	29.16	29.38	27.39	1.06%	38,768
Sep 26, 2025	28.50	29.07	28.07	29.07	27.10	3.64%	19,555
Sep 25, 2025	28.71	28.71	27.81	28.05	26.15	-3.28%	31,376
Sep 24, 2025	28.34	29.09	28.34	29.00	27.04	3.06%	58,356
Sep 23, 2025	28.87	28.87	27.97	28.14	26.24	-2.39%	23,443
Sep 22, 2025	28.63	29.34	28.50	28.83	26.60	1.80%	64,863
Sep 19, 2025	28.20	28.36	27.99	28.32	26.13	2.20%	12,080
Sep 18, 2025	28.24	28.35	27.71	27.71	25.56	-1.15%	21,282
Sep 17, 2025	27.32	28.13	27.32	28.03	25.86	0.44%	30,683
Sep 16, 2025	27.57	27.91	27.41	27.91	25.75	1.05%	30,521
Sep 15, 2025	28.18	28.18	27.36	27.62	25.26	2.79%	40,152
Sep 12, 2025	25.34	26.87	25.34	26.87	24.57	6.53%	10,609
Sep 11, 2025	24.43	25.22	24.35	25.22	23.07	4.06%	13,631
Sep 10, 2025	24.29	24.65	24.17	24.24	22.17	0.33%	10,088
Sep 9, 2025	24.12	24.30	23.96	24.16	22.09	-	10,045
Sep 8, 2025	24.60	24.65	24.05	24.16	22.01	-0.90%	19,376
Sep 5, 2025	24.17	24.57	23.95	24.38	22.21	3.47%	56,517
Sep 4, 2025	23.38	23.56	23.00	23.56	21.47	1.43%	7,086
Sep 3, 2025	23.25	23.82	22.80	23.23	21.17	1.44%	8,759
Sep 2, 2025	22.78	23.11	22.55	22.90	20.79	-1.34%	17,097
Aug 29, 2025	24.19	24.19	23.01	23.21	21.07	-3.65%	24,276
Aug 28, 2025	24.40	24.40	23.93	24.09	21.87	-0.86%	27,841
Aug 27, 2025	24.45	24.52	24.25	24.30	22.06	-0.17%	13,572
Aug 26, 2025	23.98	24.34	23.98	24.34	22.09	0.79%	26,624
Aug 25, 2025	23.73	24.32	23.73	24.15	21.84	1.51%	29,828
Aug 22, 2025	22.73	23.81	22.73	23.79	21.51	5.13%	22,399
Aug 21, 2025	22.71	22.91	22.44	22.63	20.46	-1.34%	15,299