T.S. Lines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	12.66	12.66	11.95	12.03	12.03	-3.61%	1,049,806
Nov 4, 2026	12.00	12.54	11.86	12.48	12.48	3.48%	1,048,781
Nov 3, 2026	12.70	12.71	11.49	12.06	12.06	-5.85%	3,889,126
Nov 2, 2026	12.90	12.99	12.66	12.81	12.81	-0.08%	830,311
Oct 30, 2026	12.60	13.24	12.56	12.82	12.82	2.56%	1,825,000
Oct 29, 2026	12.80	12.80	12.34	12.50	12.50	-1.42%	842,078
Oct 28, 2026	12.66	12.78	12.66	12.68	12.68	0.16%	1,272,130
Oct 27, 2026	12.80	12.84	12.55	12.66	12.66	-0.24%	936,232
Oct 26, 2026	12.31	12.79	12.21	12.69	12.69	3.09%	973,066
Oct 23, 2026	12.47	12.47	12.07	12.31	12.31	-1.28%	1,288,844
Oct 22, 2026	13.29	13.29	12.24	12.47	12.47	-3.86%	3,165,617
Oct 21, 2026	13.29	13.46	12.88	12.97	12.97	-2.41%	1,065,658
Oct 20, 2026	13.83	13.83	13.19	13.29	13.29	-3.77%	2,190,486
Oct 16, 2026	13.59	14.02	13.59	13.81	13.81	1.69%	2,147,269
Oct 15, 2026	14.31	14.45	13.36	13.58	13.58	-6.02%	8,156,666
Oct 14, 2026	14.30	14.60	14.19	14.45	14.45	1.40%	2,522,314
Oct 13, 2026	13.69	14.60	13.60	14.25	14.25	4.01%	3,523,380
Oct 12, 2026	13.64	13.98	13.62	13.70	13.70	1.63%	3,045,507
Oct 9, 2026	13.69	13.96	13.27	13.48	13.48	0.30%	1,816,849
Oct 8, 2026	12.98	13.64	12.80	13.44	13.44	1.97%	2,968,573
Oct 7, 2026	13.05	13.30	12.84	13.18	13.18	2.73%	1,882,878
Oct 6, 2026	12.95	13.03	12.72	12.83	12.83	-0.93%	1,126,142
Oct 5, 2026	13.06	13.07	12.80	12.95	12.95	-0.46%	730,076
Oct 2, 2026	13.15	13.17	12.84	13.01	13.01	-1.06%	1,338,150
Sep 30, 2026	13.13	13.29	12.76	13.15	13.15	0.15%	3,431,826
Sep 29, 2026	13.45	13.55	13.00	13.13	13.13	-2.45%	1,732,561
Sep 28, 2026	13.50	13.70	13.40	13.46	13.46	-0.30%	1,129,865
Sep 25, 2026	13.65	13.69	13.36	13.50	13.50	-1.46%	482,444
Sep 24, 2026	13.30	13.85	13.25	13.70	13.70	3.01%	1,526,077
Sep 23, 2026	13.60	13.87	13.27	13.30	13.30	-3.55%	1,685,447
Sep 22, 2026	14.90	14.90	13.52	13.79	13.79	-6.06%	4,093,132
Sep 21, 2026	14.19	14.96	14.05	14.68	14.68	4.56%	3,050,025
Sep 18, 2026	14.00	14.25	13.90	14.04	14.04	-	2,574,425
Sep 17, 2026	13.53	14.09	13.36	14.04	14.04	4.08%	3,415,626
Sep 16, 2026	13.50	13.79	13.34	13.49	13.49	-1.32%	2,380,212
Sep 15, 2026	13.62	13.89	13.46	13.67	13.67	-0.87%	2,176,580
Sep 14, 2026	13.79	13.98	13.45	13.79	13.79	1.17%	2,367,834
Sep 11, 2026	14.00	14.00	13.50	13.63	13.63	-3.95%	3,390,100
Sep 10, 2026	14.16	14.20	13.50	14.19	14.19	0.71%	3,442,131
Sep 9, 2026	13.80	14.20	13.63	14.09	14.09	1.44%	4,051,539
Sep 8, 2026	14.30	14.30	13.29	13.89	13.89	-1.35%	3,389,604
Sep 7, 2026	14.00	14.17	13.71	14.08	14.08	1.00%	2,101,528
Sep 4, 2026	13.87	14.07	13.48	13.94	13.94	2.87%	5,055,609
Sep 3, 2026	13.39	14.20	13.39	14.10	13.55	6.74%	6,143,191
Sep 2, 2026	13.50	13.50	13.00	13.21	12.70	-2.29%	5,972,059
Sep 1, 2026	13.65	13.75	13.22	13.52	12.99	-1.96%	4,189,276
Aug 31, 2026	13.30	13.94	13.51	13.79	13.25	0.29%	5,010,688
Aug 28, 2026	13.52	13.90	13.37	13.75	13.21	1.70%	4,728,981
Aug 27, 2026	12.70	13.61	12.41	13.52	12.99	5.63%	8,428,214
Aug 26, 2026	12.42	12.85	11.82	12.80	12.30	1.35%	7,719,750