TISEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 28, 2026	21.83	21.83	21.83	21.83	21.83	-0.95%
Apr 27, 2026	22.04	22.04	22.04	22.04	22.04	-
Apr 24, 2026	22.04	22.04	22.04	22.04	22.04	0.59%
Apr 23, 2026	21.91	21.91	21.91	21.91	21.91	-0.18%
Apr 22, 2026	21.95	21.95	21.95	21.95	21.95	0.83%
Apr 21, 2026	21.77	21.77	21.77	21.77	21.77	-0.91%
Apr 20, 2026	21.97	21.97	21.97	21.97	21.97	0.32%
Apr 17, 2026	21.90	21.90	21.90	21.90	21.90	1.81%
Apr 16, 2026	21.51	21.51	21.51	21.51	21.51	0.28%
Apr 15, 2026	21.45	21.45	21.45	21.45	21.45	0.14%
Apr 14, 2026	21.42	21.42	21.42	21.42	21.42	1.28%
Apr 13, 2026	21.15	21.15	21.15	21.15	21.15	1.34%
Apr 10, 2026	20.87	20.87	20.87	20.87	20.87	-0.24%
Apr 9, 2026	20.92	20.92	20.92	20.92	20.92	0.48%
Apr 8, 2026	20.82	20.82	20.82	20.82	20.82	2.97%
Apr 7, 2026	20.22	20.22	20.22	20.22	20.22	0.10%
Apr 6, 2026	20.20	20.20	20.20	20.20	20.20	0.25%
Apr 2, 2026	20.15	20.15	20.15	20.15	20.15	0.70%
Apr 1, 2026	20.01	20.01	20.01	20.01	20.01	0.81%
Mar 31, 2026	19.85	19.85	19.85	19.85	19.85	3.17%
Mar 30, 2026	19.24	19.24	19.24	19.24	19.24	-1.69%
Mar 27, 2026	19.57	19.57	19.57	19.57	19.57	-1.76%
Mar 26, 2026	19.92	19.92	19.92	19.92	19.92	-1.68%
Mar 25, 2026	20.26	20.26	20.26	20.26	20.26	1.35%
Mar 24, 2026	19.99	19.99	19.99	19.99	19.99	0.71%
Mar 23, 2026	19.85	19.85	19.85	19.85	19.85	2.37%
Mar 20, 2026	19.39	19.39	19.39	19.39	19.39	-2.17%
Mar 19, 2026	19.82	19.82	19.82	19.82	19.82	0.61%
Mar 18, 2026	19.70	19.70	19.70	19.70	19.70	-1.55%
Mar 17, 2026	20.01	20.01	20.01	20.01	20.01	0.70%
Mar 16, 2026	19.87	19.87	19.87	19.87	19.87	0.91%
Mar 13, 2026	19.69	19.69	19.69	19.69	19.69	-0.20%
Mar 12, 2026	19.73	19.73	19.73	19.73	19.73	-1.84%
Mar 11, 2026	20.10	20.10	20.10	20.10	20.10	-0.10%
Mar 10, 2026	20.12	20.12	20.12	20.12	20.12	-0.10%
Mar 9, 2026	20.14	20.14	20.14	20.14	20.14	0.95%
Mar 6, 2026	19.95	19.95	19.95	19.95	19.95	-2.16%
Mar 5, 2026	20.39	20.39	20.39	20.39	20.39	-1.97%
Mar 4, 2026	20.80	20.80	20.80	20.80	20.80	1.36%
Mar 3, 2026	20.52	20.52	20.52	20.52	20.52	-1.87%
Mar 2, 2026	20.91	20.91	20.91	20.91	20.91	0.82%
Feb 27, 2026	20.74	20.74	20.74	20.74	20.74	-1.75%
Feb 26, 2026	21.11	21.11	21.11	21.11	21.11	0.76%
Feb 25, 2026	20.95	20.95	20.95	20.95	20.95	0.67%
Feb 24, 2026	20.81	20.81	20.81	20.81	20.81	1.22%
Feb 23, 2026	20.56	20.56	20.56	20.56	20.56	-1.67%
Feb 20, 2026	20.91	20.91	20.91	20.91	20.91	0.14%
Feb 19, 2026	20.88	20.88	20.88	20.88	20.88	0.29%
Feb 18, 2026	20.82	20.82	20.82	20.82	20.82	0.58%
Feb 17, 2026	20.70	20.70	20.70	20.70	20.70	0.10%