TISAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 23, 2025	74.31	74.31	74.31	74.31	74.31	0.46%
Dec 22, 2025	73.97	73.97	73.97	73.97	73.97	0.64%
Dec 19, 2025	73.50	73.50	73.50	73.50	73.50	0.88%
Dec 18, 2025	72.86	72.86	72.86	72.86	72.86	0.80%
Dec 17, 2025	72.28	72.28	72.28	72.28	72.28	-1.16%
Dec 16, 2025	73.13	73.13	73.13	73.13	73.13	-0.23%
Dec 15, 2025	73.30	73.30	73.30	73.30	73.30	-0.15%
Dec 12, 2025	73.41	73.41	73.41	73.41	73.41	-3.23%
Dec 11, 2025	74.21	74.21	74.21	75.86	74.21	0.21%
Dec 10, 2025	74.06	74.06	74.06	75.70	74.06	0.68%
Dec 9, 2025	73.56	73.56	73.56	75.19	73.56	-0.09%
Dec 8, 2025	73.63	73.63	73.63	75.26	73.63	-0.33%
Dec 5, 2025	73.87	73.87	73.87	75.51	73.87	0.20%
Dec 4, 2025	73.73	73.73	73.73	75.36	73.72	0.12%
Dec 3, 2025	73.64	73.64	73.64	75.27	73.64	0.29%
Dec 2, 2025	73.42	73.42	73.42	75.05	73.42	0.25%
Dec 1, 2025	73.24	73.24	73.24	74.86	73.24	-0.52%
Nov 28, 2025	73.62	73.62	73.62	75.25	73.62	0.53%
Nov 26, 2025	73.23	73.23	73.23	74.85	73.23	0.69%
Nov 25, 2025	72.73	72.73	72.73	74.34	72.73	0.91%
Nov 24, 2025	72.07	72.07	72.07	73.67	72.07	1.56%
Nov 21, 2025	70.97	70.97	70.97	72.54	70.97	0.97%
Nov 20, 2025	70.28	70.28	70.28	71.84	70.28	-1.54%
Nov 19, 2025	71.38	71.38	71.38	72.96	71.38	0.37%
Nov 18, 2025	71.11	71.11	71.11	72.69	71.11	-0.82%
Nov 17, 2025	71.70	71.70	71.70	73.29	71.70	-0.91%
Nov 14, 2025	72.36	72.36	72.36	73.96	72.36	-0.03%
Nov 13, 2025	72.38	72.38	72.38	73.98	72.37	-1.66%
Nov 12, 2025	73.60	73.60	73.60	75.23	73.60	0.07%
Nov 11, 2025	73.55	73.55	73.55	75.18	73.55	0.21%
Nov 10, 2025	73.39	73.39	73.39	75.02	73.39	1.56%
Nov 7, 2025	72.27	72.27	72.27	73.87	72.27	0.12%
Nov 6, 2025	72.18	72.18	72.18	73.78	72.18	-1.11%
Nov 5, 2025	72.99	72.99	72.99	74.61	72.99	0.36%
Nov 4, 2025	72.73	72.73	72.73	74.34	72.73	-1.17%
Nov 3, 2025	73.59	73.59	73.59	75.22	73.59	0.17%
Oct 31, 2025	73.46	73.46	73.46	75.09	73.46	0.27%
Oct 30, 2025	73.27	73.27	73.27	74.89	73.26	-0.99%
Oct 29, 2025	74.00	74.00	74.00	75.64	74.00	-
Oct 28, 2025	74.00	74.00	74.00	75.64	74.00	0.23%
Oct 27, 2025	73.83	73.83	73.83	75.47	73.83	1.23%
Oct 24, 2025	72.93	72.93	72.93	74.55	72.93	0.78%
Oct 23, 2025	72.37	72.37	72.37	73.97	72.36	0.58%
Oct 22, 2025	71.94	71.94	71.94	73.54	71.94	-0.53%
Oct 21, 2025	72.33	72.33	72.33	73.93	72.33	-
Oct 20, 2025	72.33	72.33	72.33	73.93	72.33	1.07%
Oct 17, 2025	71.56	71.56	71.56	73.15	71.56	0.54%
Oct 16, 2025	71.18	71.18	71.18	72.76	71.18	-0.64%
Oct 15, 2025	71.64	71.64	71.64	73.23	71.64	0.41%
Oct 14, 2025	71.35	71.35	71.35	72.93	71.35	-0.15%