TISEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
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%