TSII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	16.69	17.30	16.32	17.29	17.29	5.43%	52,271
Jun 10, 2026	16.93	17.20	16.31	16.40	16.40	-4.26%	47,873
Jun 9, 2026	17.93	18.20	16.55	17.13	17.13	-3.75%	74,173
Jun 8, 2026	17.37	18.15	17.27	18.00	17.80	5.36%	54,047
Jun 5, 2026	18.44	18.47	16.92	17.08	16.89	-6.92%	87,228
Jun 4, 2026	18.52	18.83	18.35	18.35	18.15	-1.87%	71,266
Jun 3, 2026	18.36	19.20	18.36	18.70	18.50	0.32%	33,768
Jun 2, 2026	18.32	18.64	18.14	18.64	18.44	2.22%	42,052
Jun 1, 2026	19.05	19.05	18.42	18.42	18.04	-5.39%	72,351
May 29, 2026	19.66	19.66	19.05	19.47	19.06	-1.02%	46,933
May 28, 2026	19.49	19.75	19.49	19.67	19.26	0.10%	37,912
May 27, 2026	19.62	19.73	19.45	19.65	19.24	1.60%	37,218
May 26, 2026	19.42	19.64	19.34	19.61	18.94	1.52%	41,286
May 22, 2026	19.07	19.46	19.01	19.32	18.65	2.01%	55,939
May 21, 2026	19.09	19.30	18.63	18.94	18.29	0.64%	31,881
May 20, 2026	18.27	18.82	18.27	18.82	18.17	4.09%	34,298
May 19, 2026	18.01	18.10	17.59	18.08	17.46	-1.79%	33,761
May 18, 2026	19.19	19.20	18.37	18.61	17.77	-3.63%	61,088
May 15, 2026	19.81	19.81	19.25	19.31	18.44	-4.83%	69,690
May 14, 2026	20.45	20.57	20.26	20.29	19.38	-0.34%	33,362
May 13, 2026	20.01	20.59	19.89	20.36	19.44	2.36%	43,732
May 12, 2026	20.17	20.35	19.47	19.89	19.00	-1.94%	56,552
May 11, 2026	19.61	20.60	19.45	20.46	19.37	2.87%	54,357
May 8, 2026	19.32	19.92	19.32	19.89	18.83	4.03%	50,874
May 7, 2026	19.07	19.24	18.89	19.12	18.10	2.30%	50,314
May 6, 2026	18.23	18.80	18.15	18.69	17.70	2.19%	50,175
May 5, 2026	18.56	18.78	18.29	18.29	17.32	-0.57%	54,589
May 4, 2026	18.48	18.69	18.29	18.59	17.42	0.60%	51,827
May 1, 2026	18.09	18.76	18.01	18.48	17.31	1.99%	49,125
Apr 30, 2026	17.68	18.20	17.42	18.12	16.98	2.49%	87,973
Apr 29, 2026	17.78	17.78	17.50	17.68	16.56	-0.28%	55,924
Apr 28, 2026	17.71	18.02	17.61	17.73	16.61	-0.51%	65,929
Apr 27, 2026	17.82	18.21	17.45	18.12	16.70	0.61%	104,571
Apr 24, 2026	17.94	18.25	17.84	18.01	16.59	1.01%	42,589
Apr 23, 2026	18.34	18.45	17.56	17.83	16.43	-3.41%	99,321
Apr 22, 2026	18.56	18.73	18.44	18.46	17.01	0.38%	59,317
Apr 21, 2026	18.75	18.79	18.35	18.39	16.94	-1.87%	63,293
Apr 20, 2026	19.29	19.41	18.70	18.93	17.27	-1.48%	55,249
Apr 17, 2026	18.98	19.56	18.91	19.21	17.53	2.56%	36,637
Apr 16, 2026	18.83	18.91	18.49	18.73	17.09	-0.27%	44,031
Apr 15, 2026	17.95	18.88	17.88	18.78	17.14	4.62%	65,709
Apr 14, 2026	17.65	17.97	17.63	17.95	16.38	3.21%	55,254
Apr 13, 2026	17.39	17.63	17.37	17.59	15.87	1.56%	54,528
Apr 10, 2026	17.15	17.32	17.04	17.32	15.63	0.70%	36,101
Apr 9, 2026	16.97	17.35	16.64	17.20	15.52	0.76%	55,026
Apr 8, 2026	18.37	18.37	16.80	17.07	15.40	-0.64%	101,352
Apr 7, 2026	17.25	17.25	16.65	17.18	15.50	-2.72%	85,177
Apr 6, 2026	18.38	18.76	17.43	17.85	15.93	-2.62%	103,502
Apr 2, 2026	18.52	18.84	18.20	18.33	16.36	-5.81%	72,675
Apr 1, 2026	19.27	19.49	19.07	19.46	17.37	2.53%	33,428