TISEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 29, 2025	19.92	19.92	19.92	19.92	19.92	-0.55%
Dec 26, 2025	20.03	20.03	20.03	20.03	20.03	-0.35%
Dec 24, 2025	20.10	20.10	20.10	20.10	20.10	0.40%
Dec 23, 2025	20.02	20.02	20.02	20.02	20.02	-0.60%
Dec 22, 2025	20.14	20.14	20.14	20.14	20.14	1.05%
Dec 19, 2025	19.93	19.93	19.93	19.93	19.93	1.01%
Dec 18, 2025	19.73	19.73	19.73	19.73	19.73	0.71%
Dec 17, 2025	19.59	19.59	19.59	19.59	19.59	-1.06%
Dec 16, 2025	19.80	19.80	19.80	19.80	19.80	-0.50%
Dec 15, 2025	19.90	19.90	19.90	19.90	19.90	-0.50%
Dec 12, 2025	20.00	20.00	20.00	20.00	20.00	-9.67%
Dec 11, 2025	20.35	20.35	20.35	22.14	20.35	1.42%
Dec 10, 2025	20.07	20.07	20.07	21.83	20.07	1.21%
Dec 9, 2025	19.83	19.83	19.83	21.57	19.83	0.33%
Dec 8, 2025	19.76	19.76	19.76	21.50	19.76	-0.05%
Dec 5, 2025	19.77	19.77	19.77	21.51	19.77	-0.37%
Dec 4, 2025	19.85	19.85	19.85	21.59	19.85	0.65%
Dec 3, 2025	19.72	19.72	19.72	21.45	19.72	1.47%
Dec 2, 2025	19.43	19.43	19.43	21.14	19.43	-
Dec 1, 2025	19.43	19.43	19.43	21.14	19.43	-1.12%
Nov 28, 2025	19.65	19.65	19.65	21.38	19.65	0.56%
Nov 26, 2025	19.54	19.54	19.54	21.26	19.54	0.76%
Nov 25, 2025	19.40	19.40	19.40	21.10	19.40	2.13%
Nov 24, 2025	18.99	18.99	18.99	20.66	18.99	2.02%
Nov 21, 2025	18.61	18.61	18.61	20.25	18.61	2.64%
Nov 20, 2025	18.14	18.14	18.14	19.73	18.14	-1.94%
Nov 19, 2025	18.49	18.49	18.49	20.12	18.49	0.15%
Nov 18, 2025	18.47	18.47	18.47	20.09	18.47	0.30%
Nov 17, 2025	18.41	18.41	18.41	20.03	18.41	-1.91%
Nov 14, 2025	18.77	18.77	18.77	20.42	18.77	0.44%
Nov 13, 2025	18.69	18.69	18.69	20.33	18.69	-3.10%
Nov 12, 2025	19.29	19.29	19.29	20.98	19.29	-0.19%
Nov 11, 2025	19.32	19.32	19.32	21.02	19.32	0.10%
Nov 10, 2025	19.30	19.30	19.30	21.00	19.30	1.65%
Nov 7, 2025	18.99	18.99	18.99	20.66	18.99	0.78%
Nov 6, 2025	18.84	18.84	18.84	20.50	18.84	-2.01%
Nov 5, 2025	19.23	19.23	19.23	20.92	19.23	1.95%
Nov 4, 2025	18.86	18.86	18.86	20.52	18.86	-1.54%
Nov 3, 2025	19.16	19.16	19.16	20.84	19.16	0.19%
Oct 31, 2025	19.12	19.12	19.12	20.80	19.12	0.78%
Oct 30, 2025	18.97	18.97	18.97	20.64	18.97	-0.96%
Oct 29, 2025	19.16	19.16	19.16	20.84	19.16	-0.43%
Oct 28, 2025	19.24	19.24	19.24	20.93	19.24	-0.48%
Oct 27, 2025	19.33	19.33	19.33	21.03	19.33	0.10%
Oct 24, 2025	19.31	19.31	19.31	21.01	19.31	1.35%
Oct 23, 2025	19.06	19.06	19.06	20.73	19.06	1.67%
Oct 22, 2025	18.74	18.74	18.74	20.39	18.74	-1.31%
Oct 21, 2025	18.99	18.99	18.99	20.66	18.99	-0.39%
Oct 20, 2025	19.06	19.06	19.06	20.74	19.06	2.12%
Oct 17, 2025	18.67	18.67	18.67	20.31	18.67	-0.54%