TISEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 14, 2026	22.85	22.85	22.85	22.85	22.85	-1.97%
Oct 13, 2026	23.31	23.31	23.31	23.31	23.31	-0.09%
Oct 12, 2026	23.33	23.33	23.33	23.33	23.33	-0.60%
Oct 9, 2026	23.47	23.47	23.47	23.47	23.47	0.47%
Oct 8, 2026	23.36	23.36	23.36	23.36	23.36	0.09%
Oct 7, 2026	23.34	23.34	23.34	23.34	23.34	-1.39%
Oct 6, 2026	23.67	23.67	23.67	23.67	23.67	-0.67%
Oct 5, 2026	23.83	23.83	23.83	23.83	23.83	0.51%
Oct 2, 2026	23.71	23.71	23.71	23.71	23.71	1.07%
Oct 1, 2026	23.46	23.46	23.46	23.46	23.46	0.69%
Sep 30, 2026	23.30	23.30	23.30	23.30	23.30	-0.09%
Sep 29, 2026	23.32	23.32	23.32	23.32	23.32	0.21%
Sep 28, 2026	23.27	23.27	23.27	23.27	23.27	-0.68%
Sep 25, 2026	23.43	23.43	23.43	23.43	23.43	0.26%
Sep 24, 2026	23.37	23.37	23.37	23.37	23.37	0.17%
Sep 23, 2026	23.33	23.33	23.33	23.33	23.33	-1.52%
Sep 22, 2026	23.69	23.69	23.69	23.69	23.69	0.30%
Sep 21, 2026	23.62	23.62	23.62	23.62	23.62	0.34%
Sep 18, 2026	23.54	23.54	23.54	23.54	23.54	-0.30%
Sep 17, 2026	23.61	23.61	23.61	23.61	23.61	0.85%
Sep 16, 2026	23.41	23.41	23.41	23.41	23.41	-0.04%
Sep 15, 2026	23.42	23.42	23.42	23.42	23.42	-0.43%
Sep 14, 2026	23.52	23.52	23.52	23.52	23.52	-0.42%
Sep 11, 2026	23.62	23.62	23.62	23.62	23.62	0.94%
Sep 10, 2026	23.40	23.40	23.40	23.40	23.40	-0.97%
Sep 9, 2026	23.63	23.63	23.63	23.63	23.63	-0.84%
Sep 8, 2026	23.83	23.83	23.83	23.83	23.83	-0.54%
Sep 4, 2026	23.96	23.96	23.96	23.96	23.96	0.17%
Sep 3, 2026	23.92	23.92	23.92	23.92	23.92	0.55%
Sep 2, 2026	23.79	23.79	23.79	23.79	23.79	0.85%
Sep 1, 2026	23.59	23.59	23.59	23.59	23.59	-1.17%
Aug 31, 2026	23.87	23.87	23.87	23.87	23.87	-0.62%
Aug 28, 2026	24.02	24.02	24.02	24.02	24.02	-1.36%
Aug 27, 2026	24.35	24.35	24.35	24.35	24.35	0.54%
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%