TISEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	24.22	24.22	24.22	24.22	24.22	0.25%
Aug 25, 2026	24.16	24.16	24.16	24.16	24.16	0.54%
Aug 24, 2026	24.03	24.03	24.03	24.03	24.03	-0.91%
Aug 21, 2026	24.25	24.25	24.25	24.25	24.25	0.83%
Aug 20, 2026	24.05	24.05	24.05	24.05	24.05	-1.31%
Aug 19, 2026	24.37	24.37	24.37	24.37	24.37	0.25%
Aug 18, 2026	24.31	24.31	24.31	24.31	24.31	-1.38%
Aug 17, 2026	24.65	24.65	24.65	24.65	24.65	-0.20%
Aug 14, 2026	24.70	24.70	24.70	24.70	24.70	0.61%
Aug 13, 2026	24.55	24.55	24.55	24.55	24.55	0.45%
Aug 12, 2026	24.44	24.44	24.44	24.44	24.44	0.99%
Aug 11, 2026	24.20	24.20	24.20	24.20	24.20	0.17%
Aug 10, 2026	24.16	24.16	24.16	24.16	24.16	-0.54%
Aug 7, 2026	24.29	24.29	24.29	24.29	24.29	1.42%
Aug 6, 2026	23.95	23.95	23.95	23.95	23.95	-0.70%
Aug 5, 2026	24.12	24.12	24.12	24.12	24.12	-0.45%
Aug 4, 2026	24.23	24.23	24.23	24.23	24.23	1.81%
Aug 3, 2026	23.80	23.80	23.80	23.80	23.80	1.54%
Jul 31, 2026	23.44	23.44	23.44	23.44	23.44	-0.59%
Jul 30, 2026	23.58	23.58	23.58	23.58	23.58	1.59%
Jul 29, 2026	23.21	23.21	23.21	23.21	23.21	-1.53%
Jul 28, 2026	23.57	23.57	23.57	23.57	23.57	-0.38%
Jul 27, 2026	23.66	23.66	23.66	23.66	23.66	0.64%
Jul 24, 2026	23.51	23.51	23.51	23.51	23.51	-0.51%
Jul 23, 2026	23.63	23.63	23.63	23.63	23.63	-0.80%
Jul 22, 2026	23.82	23.82	23.82	23.82	23.82	-1.24%
Jul 21, 2026	24.12	24.12	24.12	24.12	24.12	1.47%
Jul 20, 2026	23.77	23.77	23.77	23.77	23.77	-0.63%
Jul 17, 2026	23.92	23.92	23.92	23.92	23.92	-0.21%
Jul 16, 2026	23.97	23.97	23.97	23.97	23.97	-0.21%
Jul 15, 2026	24.02	24.02	24.02	24.02	24.02	0.04%
Jul 14, 2026	24.01	24.01	24.01	24.01	24.01	0.50%
Jul 13, 2026	23.89	23.89	23.89	23.89	23.89	-0.71%
Jul 10, 2026	24.06	24.06	24.06	24.06	24.06	-0.50%
Jul 9, 2026	24.18	24.18	24.18	24.18	24.18	1.47%
Jul 8, 2026	23.83	23.83	23.83	23.83	23.83	-0.71%
Jul 7, 2026	24.00	24.00	24.00	24.00	24.00	-1.03%
Jul 6, 2026	24.25	24.25	24.25	24.25	24.25	0.62%
Jul 2, 2026	24.10	24.10	24.10	24.10	24.10	-1.19%
Jul 1, 2026	24.39	24.39	24.39	24.39	24.39	-0.77%
Jun 30, 2026	24.58	24.58	24.58	24.58	24.58	0.61%
Jun 29, 2026	24.43	24.43	24.43	24.43	24.43	0.53%
Jun 26, 2026	24.30	24.30	24.30	24.30	24.30	-
Jun 25, 2026	24.30	24.30	24.30	24.30	24.30	0.87%
Jun 24, 2026	24.09	24.09	24.09	24.09	24.09	0.58%
Jun 23, 2026	23.95	23.95	23.95	23.95	23.95	-0.87%
Jun 22, 2026	24.16	24.16	24.16	24.16	24.16	1.17%
Jun 18, 2026	23.88	23.88	23.88	23.88	23.88	2.18%
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%