PSX:TSBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	2.32	2.65	2.17	2.53	2.53	11.45%	176,883,900
Jul 29, 2026	2.21	2.40	2.20	2.27	2.27	-1.30%	40,353,000
Jul 28, 2026	2.65	2.65	2.27	2.30	2.30	-11.54%	63,665,300
Jul 27, 2026	2.32	2.70	2.26	2.60	2.60	16.07%	92,629,988
Jul 24, 2026	2.24	2.40	2.16	2.24	2.24	-	36,977,900
Jul 23, 2026	2.41	2.42	2.21	2.24	2.24	-7.05%	19,436,330
Jul 22, 2026	2.55	2.58	2.23	2.41	2.41	0.84%	134,167,400
Jul 21, 2026	2.16	2.57	2.16	2.39	2.39	11.16%	111,319,500
Jul 20, 2026	2.05	2.18	2.01	2.15	2.15	7.50%	36,283,729
Jul 17, 2026	2.03	2.06	1.97	2.00	2.00	-1.48%	5,098,609
Jul 16, 2026	1.99	2.04	1.96	2.03	2.03	2.53%	2,450,056
Jul 15, 2026	1.94	2.04	1.94	1.98	1.98	2.06%	7,819,188
Jul 14, 2026	1.95	2.02	1.88	1.94	1.94	-3.00%	11,674,930
Jul 13, 2026	2.02	2.06	1.97	2.00	2.00	-0.99%	11,030,360
Jul 10, 2026	1.81	2.06	1.81	2.02	2.02	10.38%	38,321,170
Jul 9, 2026	1.86	1.89	1.81	1.83	1.83	-1.61%	2,016,326
Jul 8, 2026	1.81	2.03	1.81	1.86	1.86	2.20%	16,986,890
Jul 7, 2026	1.89	1.89	1.81	1.82	1.82	-1.62%	1,042,372
Jul 6, 2026	1.91	1.94	1.84	1.85	1.85	-3.65%	4,044,051
Jul 3, 2026	1.89	1.94	1.86	1.92	1.92	6.08%	21,845,430
Jul 2, 2026	1.75	1.83	1.75	1.81	1.81	3.43%	2,572,943
Jul 1, 2026	1.76	1.78	1.74	1.75	1.75	-1.69%	2,232,038
Jun 30, 2026	1.75	1.82	1.75	1.78	1.78	2.30%	3,569,294
Jun 29, 2026	1.80	1.83	1.73	1.74	1.74	-3.33%	5,006,637
Jun 24, 2026	1.77	1.90	1.70	1.80	1.80	3.45%	13,508,730
Jun 23, 2026	1.78	1.81	1.73	1.74	1.74	-2.25%	5,038,024
Jun 22, 2026	1.84	1.84	1.77	1.78	1.78	-0.56%	1,786,701
Jun 19, 2026	1.80	1.83	1.77	1.79	1.79	-0.56%	7,983,216
Jun 18, 2026	1.80	1.82	1.79	1.80	1.80	-	2,993,578
Jun 17, 2026	1.80	1.85	1.79	1.80	1.80	-	2,952,495
Jun 16, 2026	1.84	1.85	1.79	1.80	1.80	-0.55%	4,759,610
Jun 15, 2026	1.81	1.89	1.79	1.81	1.81	0.56%	22,395,590
Jun 12, 2026	1.85	1.87	1.79	1.80	1.80	-0.55%	4,026,839
Jun 11, 2026	1.80	1.88	1.77	1.81	1.81	0.56%	4,186,949
Jun 10, 2026	1.86	1.86	1.79	1.80	1.80	-	6,456,429
Jun 9, 2026	1.79	1.86	1.79	1.80	1.80	0.56%	2,029,317
Jun 8, 2026	1.78	1.82	1.76	1.79	1.79	-	2,338,044
Jun 5, 2026	1.79	1.92	1.77	1.79	1.79	-	9,912,968
Jun 4, 2026	1.80	1.85	1.77	1.79	1.79	-	2,686,015
Jun 3, 2026	1.80	1.81	1.76	1.79	1.79	-0.56%	2,453,540
Jun 2, 2026	1.81	1.83	1.76	1.80	1.80	-	3,815,179
Jun 1, 2026	1.82	1.83	1.76	1.80	1.80	-1.10%	2,396,090
May 29, 2026	1.82	1.88	1.80	1.82	1.82	-	1,569,136
May 25, 2026	1.95	1.95	1.81	1.82	1.82	0.55%	1,837,292
May 22, 2026	1.87	1.89	1.78	1.81	1.81	-2.69%	3,683,759
May 21, 2026	1.86	1.93	1.81	1.86	1.86	2.20%	4,007,369
May 20, 2026	1.94	1.94	1.80	1.82	1.82	-0.55%	1,344,017
May 19, 2026	1.83	1.90	1.79	1.83	1.83	-	2,084,539
May 18, 2026	1.98	1.99	1.81	1.83	1.83	-8.04%	4,049,584
May 15, 2026	2.01	2.05	1.94	1.99	1.99	-0.50%	7,461,686