Taisei Corporation (TISCY)
OTCMKTS · Delayed Price · Currency is USD
27.57
-0.87 (-3.07%)
At close: May 12, 2026
TISCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 28.88 | 28.88 | 27.57 | 27.57 | 27.57 | -3.07% | 748 |
| May 11, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 3.29% | 220 |
| May 8, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 8.64% | 390 |
| May 5, 2026 | 25.38 | 26.25 | 24.75 | 25.35 | 25.35 | 3.05% | 2,244 |
| May 4, 2026 | 26.35 | 26.35 | 24.60 | 24.60 | 24.60 | -3.39% | 1,557 |
| May 1, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -2.53% | 728 |
| Apr 27, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 5.43% | 534 |
| Apr 23, 2026 | 25.02 | 25.02 | 24.78 | 24.78 | 24.78 | -1.47% | 2,271 |
| Apr 22, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.78% | 521 |
| Apr 21, 2026 | 23.93 | 24.96 | 23.93 | 24.96 | 24.96 | -0.06% | 1,002 |
| Apr 20, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.48% | 594 |
| Apr 17, 2026 | 26.90 | 26.90 | 25.09 | 25.09 | 25.09 | -7.93% | 1,259 |
| Apr 16, 2026 | 24.54 | 27.25 | 24.54 | 27.25 | 27.25 | 20.68% | 2,036 |
| Apr 15, 2026 | 25.00 | 26.12 | 22.58 | 22.58 | 22.58 | -16.03% | 1,501 |
| Apr 14, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.81% | 387 |
| Apr 13, 2026 | 26.58 | 27.11 | 26.58 | 27.11 | 27.11 | -3.18% | 588 |
| Apr 10, 2026 | 27.01 | 28.00 | 27.01 | 28.00 | 28.00 | 5.26% | 890 |
| Apr 8, 2026 | 26.95 | 26.95 | 26.60 | 26.60 | 26.60 | 5.35% | 12,896 |
| Apr 7, 2026 | 25.00 | 26.91 | 24.74 | 25.25 | 25.25 | -6.31% | 1,434 |
| Apr 2, 2026 | 25.00 | 26.95 | 25.00 | 26.95 | 26.95 | -1.94% | 937 |
| Apr 1, 2026 | 26.06 | 27.60 | 26.06 | 27.48 | 27.48 | 7.36% | 9,056 |
| Mar 31, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -7.25% | 535 |
| Mar 30, 2026 | 25.71 | 27.60 | 25.71 | 27.60 | 27.60 | 5.34% | 671 |
| Mar 27, 2026 | 25.00 | 26.20 | 25.00 | 26.20 | 26.20 | 0.77% | 1,218 |
| Mar 26, 2026 | 27.71 | 27.71 | 26.00 | 26.00 | 26.00 | -2.80% | 729 |
| Mar 25, 2026 | 28.49 | 28.49 | 26.16 | 26.75 | 26.75 | 6.19% | 1,143 |
| Mar 24, 2026 | 23.47 | 25.19 | 23.13 | 25.19 | 25.19 | -4.34% | 4,066 |
| Mar 23, 2026 | 24.06 | 26.33 | 24.06 | 26.33 | 26.33 | -11.43% | 65,523 |
| Mar 20, 2026 | 28.15 | 29.73 | 28.15 | 29.73 | 29.73 | 13.91% | 622 |
| Mar 19, 2026 | 24.95 | 26.10 | 24.95 | 26.10 | 26.10 | -11.25% | 935 |
| Mar 17, 2026 | 26.44 | 29.41 | 26.44 | 29.41 | 29.41 | 1.45% | 2,360 |
| Mar 16, 2026 | 27.09 | 28.99 | 27.09 | 28.99 | 28.99 | 6.56% | 604 |
| Mar 13, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.87% | 1,263 |
| Mar 12, 2026 | 27.21 | 29.00 | 26.97 | 26.97 | 26.97 | -1.86% | 627 |
| Mar 11, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -2.55% | 290 |
| Mar 10, 2026 | 27.32 | 28.20 | 27.32 | 28.20 | 28.20 | 4.34% | 471 |
| Mar 9, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -7.50% | 411 |
| Mar 6, 2026 | 28.50 | 29.22 | 28.50 | 29.22 | 29.22 | -0.27% | 1,196 |
| Mar 5, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -4.81% | 409 |
| Mar 3, 2026 | 30.93 | 30.93 | 30.78 | 30.78 | 30.78 | -6.73% | 1,308 |
| Feb 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.69% | 222 |
| Feb 26, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 7.82% | 246 |
| Feb 25, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.13% | 354 |
| Feb 24, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -2.75% | 510 |
| Feb 20, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 1.76% | 4,218 |
| Feb 19, 2026 | 27.00 | 31.89 | 27.00 | 29.79 | 29.79 | -5.16% | 4,823 |
| Feb 18, 2026 | 31.67 | 31.67 | 27.35 | 31.41 | 31.41 | 10.99% | 2,219 |
| Feb 17, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -4.60% | 353 |
| Feb 13, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -9.06% | 13,058 |
| Feb 12, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 6.58% | 8,761 |