TSII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	12.59	12.64	12.46	12.55	-	-0.75%	35,411
Aug 10, 2026	12.46	12.64	12.38	12.64	12.64	1.44%	7,728
Aug 7, 2026	12.25	12.63	12.20	12.46	12.46	2.81%	68,779
Aug 6, 2026	12.00	12.17	11.92	12.12	12.12	0.08%	56,731
Aug 5, 2026	12.23	12.27	12.11	12.11	12.11	-1.22%	52,002
Aug 4, 2026	12.13	12.36	12.12	12.26	12.26	1.02%	79,194
Aug 3, 2026	11.75	12.29	11.75	12.26	12.14	3.63%	30,932
Jul 31, 2026	11.82	11.88	11.45	11.83	11.71	1.37%	33,465
Jul 30, 2026	11.43	11.77	11.40	11.67	11.55	4.85%	45,040
Jul 29, 2026	11.55	11.64	11.12	11.13	11.02	-3.80%	89,663
Jul 28, 2026	11.47	11.72	11.25	11.57	11.45	-0.68%	117,406
Jul 27, 2026	11.95	12.14	11.58	11.78	11.53	-1.09%	236,114
Jul 24, 2026	12.21	12.25	11.66	11.91	11.66	-1.98%	173,072
Jul 23, 2026	13.22	13.22	12.06	12.15	11.89	-17.96%	171,552
Jul 22, 2026	14.87	15.08	14.80	14.81	14.50	-1.40%	143,854
Jul 21, 2026	14.73	15.21	14.73	15.02	14.70	2.53%	84,159
Jul 20, 2026	15.40	15.43	14.82	14.83	14.34	-3.03%	182,895
Jul 17, 2026	15.36	15.43	15.09	15.29	14.79	-2.65%	40,193
Jul 16, 2026	15.77	15.83	15.40	15.71	15.19	-0.82%	60,478
Jul 15, 2026	16.03	16.28	15.65	15.84	15.32	-0.50%	38,413
Jul 14, 2026	15.96	16.13	15.86	15.92	15.39	0.84%	75,511
Jul 13, 2026	16.50	16.50	15.86	15.99	15.27	-3.38%	64,450
Jul 10, 2026	16.61	16.72	16.35	16.55	15.80	0.58%	38,923
Jul 9, 2026	15.89	16.53	15.74	16.46	15.71	3.56%	73,412
Jul 8, 2026	16.16	16.16	15.71	15.89	15.17	-2.70%	126,164
Jul 7, 2026	16.91	17.02	16.26	16.33	15.59	-4.29%	30,953
Jul 6, 2026	16.27	17.24	15.90	17.24	16.29	7.65%	52,079
Jul 2, 2026	17.60	17.60	15.81	16.01	15.13	-7.99%	92,565
Jul 1, 2026	17.29	17.59	17.29	17.40	16.45	0.64%	48,011
Jun 30, 2026	16.90	17.37	16.90	17.29	16.34	1.60%	53,359
Jun 29, 2026	16.20	17.25	16.20	17.21	16.08	6.63%	56,590
Jun 26, 2026	15.68	16.45	15.68	16.14	15.08	1.00%	37,894
Jun 25, 2026	15.99	16.14	15.75	15.98	14.93	0.25%	56,406
Jun 24, 2026	16.20	16.41	15.84	15.94	14.90	-1.67%	49,356
Jun 23, 2026	16.80	16.80	16.13	16.21	15.15	-6.69%	58,769
Jun 22, 2026	17.08	17.84	17.08	17.63	16.24	1.43%	75,427
Jun 18, 2026	17.29	17.38	16.67	17.38	16.01	1.32%	38,011
Jun 17, 2026	17.34	17.50	17.00	17.16	15.80	-1.80%	47,609
Jun 16, 2026	17.42	17.71	17.32	17.47	16.09	-1.18%	65,056
Jun 15, 2026	17.95	18.03	17.79	17.91	16.28	1.53%	78,558
Jun 12, 2026	17.29	17.64	16.76	17.64	16.04	2.02%	47,351
Jun 11, 2026	16.69	17.30	16.32	17.29	15.72	5.43%	52,296
Jun 10, 2026	16.93	17.20	16.31	16.40	14.91	-4.26%	49,982
Jun 9, 2026	17.93	18.20	16.55	17.13	15.57	-3.75%	74,173
Jun 8, 2026	17.37	18.15	17.27	18.00	16.18	5.36%	54,047
Jun 5, 2026	18.44	18.47	16.92	17.08	15.36	-6.92%	87,228
Jun 4, 2026	18.52	18.83	18.35	18.35	16.50	-1.87%	71,266
Jun 3, 2026	18.36	19.20	18.36	18.70	16.81	0.32%	33,768
Jun 2, 2026	18.32	18.64	18.14	18.64	16.76	2.22%	42,052
Jun 1, 2026	19.05	19.05	18.42	18.42	16.39	-5.39%	72,351