Taisei Corporation (TISCY)
OTCMKTS · Delayed Price · Currency is USD
20.22
+0.32 (1.59%)
At close: Jun 2, 2026
TISCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 20.82 | 20.82 | 20.22 | 20.22 | 20.22 | 1.59% | 446 |
| Jun 1, 2026 | 20.00 | 21.23 | 19.90 | 19.90 | 19.90 | -10.46% | 876 |
| May 28, 2026 | 21.55 | 22.85 | 21.55 | 22.23 | 22.23 | 7.63% | 865 |
| May 27, 2026 | 24.25 | 24.25 | 20.65 | 20.65 | 20.65 | -16.16% | 1,222 |
| May 26, 2026 | 22.81 | 24.63 | 22.00 | 24.63 | 24.63 | 27.62% | 1,090 |
| May 22, 2026 | 20.15 | 20.15 | 19.30 | 19.30 | 19.30 | -1.48% | 623 |
| May 21, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -18.03% | 490 |
| May 19, 2026 | 21.95 | 23.90 | 21.95 | 23.90 | 23.90 | -1.04% | 904 |
| May 18, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 12.06% | 691 |
| May 15, 2026 | 23.18 | 23.18 | 21.55 | 21.55 | 21.55 | -22.34% | 644 |
| May 13, 2026 | 27.57 | 28.85 | 27.57 | 27.75 | 27.75 | 0.64% | 464 |
| 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 | -2.54% | 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 | 7.35% | 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 |