TSF Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	478.00	492.00	474.00	475.40	475.40	0.32%	218,612
Jul 9, 2026	462.45	482.95	462.45	473.90	473.90	1.55%	127,293
Jul 8, 2026	456.20	469.50	455.40	466.65	466.65	1.02%	425,606
Jul 7, 2026	458.55	469.50	455.15	461.95	461.95	1.07%	105,545
Jul 6, 2026	460.50	464.70	451.00	461.50	457.05	1.32%	162,923
Jul 3, 2026	447.95	460.20	445.40	455.50	451.11	0.77%	109,498
Jul 2, 2026	451.00	455.05	445.50	452.00	447.64	0.22%	168,382
Jul 1, 2026	445.00	456.30	440.00	451.00	446.65	2.47%	186,651
Jun 30, 2026	450.00	451.00	431.55	440.15	435.91	-0.86%	266,769
Jun 29, 2026	398.70	449.80	394.55	443.95	439.67	11.90%	1,866,891
Jun 25, 2026	408.00	410.00	395.20	396.75	392.92	-1.73%	185,236
Jun 24, 2026	398.00	417.00	395.95	403.75	399.86	1.67%	549,149
Jun 23, 2026	400.00	402.70	390.75	397.10	393.27	-0.55%	90,662
Jun 22, 2026	399.00	407.00	396.30	399.30	395.45	0.99%	340,784
Jun 19, 2026	397.00	399.80	389.80	395.40	391.59	0.09%	89,059
Jun 18, 2026	400.00	401.25	394.00	395.05	391.24	-1.04%	57,467
Jun 17, 2026	400.00	405.20	394.45	399.20	395.35	-0.14%	243,368
Jun 16, 2026	405.05	408.00	398.15	399.75	395.90	-1.21%	35,201
Jun 15, 2026	400.00	411.85	400.00	404.65	400.75	2.65%	66,803
Jun 12, 2026	392.00	396.00	384.80	394.20	390.40	2.23%	45,373
Jun 11, 2026	391.40	397.40	381.25	385.60	381.88	-0.77%	49,749
Jun 10, 2026	400.00	403.10	387.00	388.60	384.85	-2.09%	84,560
Jun 9, 2026	393.50	399.00	392.65	396.90	393.07	1.04%	134,731
Jun 8, 2026	397.80	400.85	390.10	392.80	389.01	-1.66%	285,957
Jun 5, 2026	404.95	406.00	395.25	399.45	395.60	-0.13%	83,673
Jun 4, 2026	401.15	406.00	398.00	399.95	396.09	-0.30%	34,096
Jun 3, 2026	405.80	407.80	397.05	401.15	397.28	-1.39%	47,319
Jun 2, 2026	401.65	410.45	397.30	406.80	402.88	1.79%	98,700
Jun 1, 2026	413.00	414.00	396.70	399.65	395.80	-2.26%	100,186
May 29, 2026	404.50	412.40	400.00	408.90	404.96	1.14%	130,931
May 27, 2026	405.50	410.60	396.20	404.30	400.40	-0.09%	124,385
May 26, 2026	413.00	419.00	402.25	404.65	400.75	-2.10%	142,980
May 25, 2026	412.80	417.55	410.75	413.35	409.36	0.28%	47,780
May 22, 2026	417.00	417.00	407.15	412.20	408.23	0.34%	50,620
May 21, 2026	410.00	429.90	409.35	410.80	406.84	1.41%	159,049
May 20, 2026	392.45	412.00	389.40	405.10	401.19	3.22%	112,330
May 19, 2026	384.05	396.85	384.05	392.45	388.67	1.33%	44,847
May 18, 2026	389.10	389.10	378.00	387.30	383.57	-1.12%	66,679
May 15, 2026	396.00	396.75	389.25	391.70	387.92	-0.99%	38,347
May 14, 2026	402.00	402.95	390.50	395.60	391.79	-0.54%	44,734
May 13, 2026	392.00	405.90	389.00	397.75	393.91	1.57%	78,956
May 12, 2026	401.00	409.00	387.00	391.60	387.82	-3.88%	77,733
May 11, 2026	421.00	421.00	403.60	407.40	403.47	-3.23%	55,219
May 8, 2026	429.00	429.00	416.35	421.00	416.94	-1.54%	40,834
May 7, 2026	416.50	433.65	416.50	427.60	423.48	2.60%	130,346
May 6, 2026	413.95	419.40	407.50	416.75	412.73	0.54%	53,179
May 5, 2026	413.50	416.40	407.50	414.50	410.50	0.07%	45,435
May 4, 2026	407.00	421.00	407.00	414.20	410.21	2.79%	67,631
Apr 30, 2026	405.00	407.00	397.60	402.95	399.06	-0.85%	38,766
Apr 29, 2026	409.20	412.85	404.00	406.40	402.48	0.07%	49,474