TSF Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	397.00	399.40	390.40	398.90	-	0.97%	27,036
Jun 18, 2026	400.00	401.25	394.00	395.05	395.05	-1.04%	57,467
Jun 17, 2026	400.00	405.20	394.45	399.20	399.20	-0.14%	243,368
Jun 16, 2026	405.05	408.00	398.15	399.75	399.75	-1.21%	35,201
Jun 15, 2026	400.00	411.85	400.00	404.65	404.65	2.65%	66,803
Jun 12, 2026	392.00	396.00	384.80	394.20	394.20	2.23%	45,373
Jun 11, 2026	391.40	397.40	381.25	385.60	385.60	-0.77%	49,749
Jun 10, 2026	400.00	403.10	387.00	388.60	388.60	-2.09%	84,560
Jun 9, 2026	393.50	399.00	392.65	396.90	396.90	1.04%	134,731
Jun 8, 2026	397.80	400.85	390.10	392.80	392.80	-1.66%	285,957
Jun 5, 2026	404.95	406.00	395.25	399.45	399.45	-0.13%	83,673
Jun 4, 2026	401.15	406.00	398.00	399.95	399.95	-0.30%	34,096
Jun 3, 2026	405.80	407.80	397.05	401.15	401.15	-1.39%	47,319
Jun 2, 2026	401.65	410.45	397.30	406.80	406.80	1.79%	98,700
Jun 1, 2026	413.00	414.00	396.70	399.65	399.65	-2.26%	100,186
May 29, 2026	404.50	412.40	400.00	408.90	408.90	1.14%	130,931
May 27, 2026	405.50	410.60	396.20	404.30	404.30	-0.09%	124,385
May 26, 2026	413.00	419.00	402.25	404.65	404.65	-2.10%	142,980
May 25, 2026	412.80	417.55	410.75	413.35	413.35	0.28%	47,780
May 22, 2026	417.00	417.00	407.15	412.20	412.20	0.34%	50,620
May 21, 2026	410.00	429.90	409.35	410.80	410.80	1.41%	159,049
May 20, 2026	392.45	412.00	389.40	405.10	405.10	3.22%	112,330
May 19, 2026	384.05	396.85	384.05	392.45	392.45	1.33%	44,847
May 18, 2026	389.10	389.10	378.00	387.30	387.30	-1.12%	66,679
May 15, 2026	396.00	396.75	389.25	391.70	391.70	-0.99%	38,347
May 14, 2026	402.00	402.95	390.50	395.60	395.60	-0.54%	44,734
May 13, 2026	392.00	405.90	389.00	397.75	397.75	1.57%	78,956
May 12, 2026	401.00	409.00	387.00	391.60	391.60	-3.88%	77,733
May 11, 2026	421.00	421.00	403.60	407.40	407.40	-3.23%	55,219
May 8, 2026	429.00	429.00	416.35	421.00	421.00	-1.54%	40,834
May 7, 2026	416.50	433.65	416.50	427.60	427.60	2.60%	130,346
May 6, 2026	413.95	419.40	407.50	416.75	416.75	0.54%	53,179
May 5, 2026	413.50	416.40	407.50	414.50	414.50	0.07%	45,435
May 4, 2026	407.00	421.00	407.00	414.20	414.20	2.79%	67,631
Apr 30, 2026	405.00	407.00	397.60	402.95	402.95	-0.85%	38,766
Apr 29, 2026	409.20	412.85	404.00	406.40	406.40	0.07%	49,474
Apr 28, 2026	416.95	416.95	404.10	406.10	406.10	-1.65%	42,230
Apr 27, 2026	400.00	419.00	400.00	412.90	412.90	3.78%	97,041
Apr 24, 2026	413.50	413.50	396.05	397.85	397.85	-3.11%	89,665
Apr 23, 2026	416.70	420.00	409.00	410.60	410.60	-1.86%	53,776
Apr 22, 2026	418.00	424.00	415.10	418.40	418.40	-0.14%	73,496
Apr 21, 2026	420.25	424.85	411.30	419.00	419.00	0.67%	128,102
Apr 20, 2026	405.40	429.85	397.45	416.20	416.20	2.66%	248,226
Apr 17, 2026	391.00	408.25	390.85	405.40	405.40	4.69%	189,670
Apr 16, 2026	396.45	397.70	383.45	387.25	387.25	-0.90%	89,159
Apr 15, 2026	397.60	417.00	385.10	390.75	390.75	-0.67%	265,789
Apr 13, 2026	385.10	396.95	366.00	393.40	393.40	1.46%	106,891
Apr 10, 2026	372.00	393.75	371.85	387.75	387.75	5.01%	94,629
Apr 9, 2026	369.95	377.85	362.50	369.25	369.25	-0.98%	76,217
Apr 8, 2026	368.00	376.00	361.00	372.90	372.90	6.91%	89,517