TISEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 17, 2026	23.37	23.37	23.37	23.37	23.37	-0.72%
Jun 16, 2026	23.54	23.54	23.54	23.54	23.54	-0.72%
Jun 15, 2026	23.71	23.71	23.71	23.71	23.71	0.59%
Jun 12, 2026	23.57	23.57	23.57	23.57	23.57	0.90%
Jun 11, 2026	23.36	23.36	23.36	23.36	23.36	3.04%
Jun 10, 2026	22.67	22.67	22.67	22.67	22.67	-1.00%
Jun 9, 2026	22.90	22.90	22.90	22.90	22.90	0.31%
Jun 8, 2026	22.83	22.83	22.83	22.83	22.83	0.57%
Jun 5, 2026	22.70	22.70	22.70	22.70	22.70	-3.45%
Jun 4, 2026	23.51	23.51	23.51	23.51	23.51	1.56%
Jun 3, 2026	23.15	23.15	23.15	23.15	23.15	-1.36%
Jun 2, 2026	23.47	23.47	23.47	23.47	23.47	1.25%
Jun 1, 2026	23.18	23.18	23.18	23.18	23.18	-0.56%
May 29, 2026	23.31	23.31	23.31	23.31	23.31	-0.38%
May 28, 2026	23.40	23.40	23.40	23.40	23.40	0.39%
May 27, 2026	23.31	23.31	23.31	23.31	23.31	-0.43%
May 26, 2026	23.41	23.41	23.41	23.41	23.41	1.83%
May 22, 2026	22.99	22.99	22.99	22.99	22.99	1.01%
May 21, 2026	22.76	22.76	22.76	22.76	22.76	0.57%
May 20, 2026	22.63	22.63	22.63	22.63	22.63	2.44%
May 19, 2026	22.09	22.09	22.09	22.09	22.09	-0.99%
May 18, 2026	22.31	22.31	22.31	22.31	22.31	-0.53%
May 15, 2026	22.43	22.43	22.43	22.43	22.43	-2.01%
May 14, 2026	22.89	22.89	22.89	22.89	22.89	0.75%
May 13, 2026	22.72	22.72	22.72	22.72	22.72	0.26%
May 12, 2026	22.66	22.66	22.66	22.66	22.66	-0.87%
May 11, 2026	22.86	22.86	22.86	22.86	22.86	0.26%
May 8, 2026	22.80	22.80	22.80	22.80	22.80	0.88%
May 7, 2026	22.60	22.60	22.60	22.60	22.60	-1.95%
May 6, 2026	23.05	23.05	23.05	23.05	23.05	1.10%
May 5, 2026	22.80	22.80	22.80	22.80	22.80	2.20%
May 4, 2026	22.31	22.31	22.31	22.31	22.31	-0.53%
May 1, 2026	22.43	22.43	22.43	22.43	22.43	0.58%
Apr 30, 2026	22.30	22.30	22.30	22.30	22.30	2.01%
Apr 29, 2026	21.86	21.86	21.86	21.86	21.86	0.14%
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%