TSII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	17.29	17.59	17.29	17.40	17.40	0.64%	46,623
Jun 30, 2026	16.90	17.37	16.90	17.29	17.29	1.60%	53,359
Jun 29, 2026	16.20	17.25	16.20	17.21	17.02	6.63%	56,590
Jun 26, 2026	15.68	16.45	15.68	16.14	15.96	1.00%	37,894
Jun 25, 2026	15.99	16.14	15.75	15.98	15.80	0.25%	56,406
Jun 24, 2026	16.20	16.41	15.84	15.94	15.76	-1.67%	49,356
Jun 23, 2026	16.80	16.80	16.13	16.21	16.03	-6.69%	58,769
Jun 22, 2026	17.08	17.84	17.08	17.63	17.18	1.43%	75,427
Jun 18, 2026	17.29	17.38	16.67	17.38	16.94	1.32%	38,011
Jun 17, 2026	17.34	17.50	17.00	17.16	16.72	-1.80%	47,609
Jun 16, 2026	17.42	17.71	17.32	17.47	17.02	-1.18%	65,056
Jun 15, 2026	17.95	18.03	17.79	17.91	17.23	1.53%	78,558
Jun 12, 2026	17.29	17.64	16.76	17.64	16.97	2.02%	47,351
Jun 11, 2026	16.69	17.30	16.32	17.29	16.63	5.43%	52,296
Jun 10, 2026	16.93	17.20	16.31	16.40	15.77	-4.26%	49,982
Jun 9, 2026	17.93	18.20	16.55	17.13	16.48	-3.75%	74,173
Jun 8, 2026	17.37	18.15	17.27	18.00	17.12	5.36%	54,047
Jun 5, 2026	18.44	18.47	16.92	17.08	16.25	-6.92%	87,228
Jun 4, 2026	18.52	18.83	18.35	18.35	17.46	-1.87%	71,266
Jun 3, 2026	18.36	19.20	18.36	18.70	17.79	0.32%	33,768
Jun 2, 2026	18.32	18.64	18.14	18.64	17.73	2.22%	42,052
Jun 1, 2026	19.05	19.05	18.42	18.42	17.35	-5.39%	72,351
May 29, 2026	19.66	19.66	19.05	19.47	18.34	-1.02%	46,933
May 28, 2026	19.49	19.75	19.49	19.67	18.52	0.10%	37,912
May 27, 2026	19.62	19.73	19.45	19.65	18.50	1.60%	37,218
May 26, 2026	19.42	19.64	19.34	19.61	18.21	1.52%	41,286
May 22, 2026	19.07	19.46	19.01	19.32	17.94	2.01%	55,939
May 21, 2026	19.09	19.30	18.63	18.94	17.59	0.64%	31,881
May 20, 2026	18.27	18.82	18.27	18.82	17.48	4.09%	34,298
May 19, 2026	18.01	18.10	17.59	18.08	16.79	-1.79%	33,761
May 18, 2026	19.19	19.20	18.37	18.61	17.09	-3.63%	61,088
May 15, 2026	19.81	19.81	19.25	19.31	17.74	-4.83%	69,690
May 14, 2026	20.45	20.57	20.26	20.29	18.64	-0.34%	33,362
May 13, 2026	20.01	20.59	19.89	20.36	18.70	2.36%	43,732
May 12, 2026	20.17	20.35	19.47	19.89	18.27	-1.94%	56,552
May 11, 2026	19.61	20.60	19.45	20.46	18.63	2.87%	54,357
May 8, 2026	19.32	19.92	19.32	19.89	18.11	4.03%	50,874
May 7, 2026	19.07	19.24	18.89	19.12	17.41	2.30%	50,314
May 6, 2026	18.23	18.80	18.15	18.69	17.02	2.19%	50,175
May 5, 2026	18.56	18.78	18.29	18.29	16.66	-0.57%	54,589
May 4, 2026	18.48	18.69	18.29	18.59	16.75	0.60%	51,827
May 1, 2026	18.09	18.76	18.01	18.48	16.65	1.99%	49,125
Apr 30, 2026	17.68	18.20	17.42	18.12	16.33	2.49%	87,973
Apr 29, 2026	17.78	17.78	17.50	17.68	15.93	-0.28%	55,924
Apr 28, 2026	17.71	18.02	17.61	17.73	15.98	-0.51%	65,929
Apr 27, 2026	17.82	18.21	17.45	18.12	16.06	0.61%	104,571
Apr 24, 2026	17.94	18.25	17.84	18.01	15.96	1.01%	42,589
Apr 23, 2026	18.34	18.45	17.56	17.83	15.80	-3.41%	99,321
Apr 22, 2026	18.56	18.73	18.44	18.46	16.36	0.38%	59,317
Apr 21, 2026	18.75	18.79	18.35	18.39	16.30	-1.87%	63,293