TISEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 11, 2025	16.67	16.67	16.67	16.67	16.67	0.66%
Mar 10, 2025	16.56	16.56	16.56	16.56	16.56	-3.04%
Mar 7, 2025	17.08	17.08	17.08	17.08	17.08	0.18%
Mar 6, 2025	17.05	17.05	17.05	17.05	17.05	-2.52%
Mar 5, 2025	17.49	17.49	17.49	17.49	17.49	0.92%
Mar 4, 2025	17.33	17.33	17.33	17.33	17.33	-1.20%
Mar 3, 2025	17.54	17.54	17.54	17.54	17.54	-2.61%
Feb 28, 2025	18.01	18.01	18.01	18.01	18.01	1.07%
Feb 27, 2025	17.82	17.82	17.82	17.82	17.82	-1.71%
Feb 26, 2025	18.13	18.13	18.13	18.13	18.13	0.61%
Feb 25, 2025	18.02	18.02	18.02	18.02	18.02	-0.88%
Feb 24, 2025	18.18	18.18	18.18	18.18	18.18	-0.71%
Feb 21, 2025	18.31	18.31	18.31	18.31	18.31	-3.43%
Feb 20, 2025	18.96	18.96	18.96	18.96	18.96	-1.25%
Feb 19, 2025	19.20	19.20	19.20	19.20	19.20	-0.41%
Feb 18, 2025	19.28	19.28	19.28	19.28	19.28	0.52%
Feb 14, 2025	19.18	19.18	19.18	19.18	19.18	-
Feb 13, 2025	19.18	19.18	19.18	19.18	19.18	1.32%
Feb 12, 2025	18.93	18.93	18.93	18.93	18.93	-0.73%
Feb 11, 2025	19.07	19.07	19.07	19.07	19.07	-0.63%
Feb 10, 2025	19.19	19.19	19.19	19.19	19.19	0.21%
Feb 7, 2025	19.15	19.15	19.15	19.15	19.15	-0.88%
Feb 6, 2025	19.32	19.32	19.32	19.32	19.32	-0.10%
Feb 5, 2025	19.34	19.34	19.34	19.34	19.34	1.04%
Feb 4, 2025	19.14	19.14	19.14	19.14	19.14	1.43%
Feb 3, 2025	18.87	18.87	18.87	18.87	18.87	-0.94%
Jan 31, 2025	19.05	19.05	19.05	19.05	19.05	-0.88%
Jan 30, 2025	19.22	19.22	19.22	19.22	19.22	0.95%
Jan 29, 2025	19.04	19.04	19.04	19.04	19.04	-0.10%
Jan 28, 2025	19.06	19.06	19.06	19.06	19.06	0.63%
Jan 27, 2025	18.94	18.94	18.94	18.94	18.94	-1.35%
Jan 24, 2025	19.20	19.20	19.20	19.20	19.20	-0.47%
Jan 23, 2025	19.29	19.29	19.29	19.29	19.29	0.36%
Jan 22, 2025	19.22	19.22	19.22	19.22	19.22	-0.52%
Jan 21, 2025	19.32	19.32	19.32	19.32	19.32	2.01%
Jan 17, 2025	18.94	18.94	18.94	18.94	18.94	0.42%
Jan 16, 2025	18.86	18.86	18.86	18.86	18.86	0.27%
Jan 15, 2025	18.81	18.81	18.81	18.81	18.81	1.90%
Jan 14, 2025	18.46	18.46	18.46	18.46	18.46	1.21%
Jan 13, 2025	18.24	18.24	18.24	18.24	18.24	0.33%
Jan 10, 2025	18.18	18.18	18.18	18.18	18.18	-1.99%
Jan 8, 2025	18.55	18.55	18.55	18.55	18.55	0.11%
Jan 7, 2025	18.53	18.53	18.53	18.53	18.53	-0.86%
Jan 6, 2025	18.69	18.69	18.69	18.69	18.69	-0.11%
Jan 3, 2025	18.71	18.71	18.71	18.71	18.71	1.63%
Jan 2, 2025	18.41	18.41	18.41	18.41	18.41	0.27%
Dec 31, 2024	18.36	18.36	18.36	18.36	18.36	0.05%
Dec 30, 2024	18.35	18.35	18.35	18.35	18.35	-0.86%
Dec 27, 2024	18.51	18.51	18.51	18.51	18.51	-1.59%
Dec 26, 2024	18.81	18.81	18.81	18.81	18.81	0.75%