TSI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	24.91	25.01	23.93	24.01	24.01	-3.84%	986,171
Apr 2, 2026	25.19	25.23	24.85	24.97	24.97	-1.07%	457,628
Apr 1, 2026	25.00	25.28	24.91	25.24	25.24	2.02%	662,674
Mar 31, 2026	24.80	25.10	24.73	24.74	24.74	-0.44%	1,066,479
Mar 30, 2026	24.55	24.98	24.47	24.85	24.85	-0.36%	1,231,995
Mar 27, 2026	24.60	25.25	24.51	24.94	24.94	0.08%	881,095
Mar 26, 2026	25.26	25.47	24.80	24.92	24.92	-1.46%	808,384
Mar 25, 2026	25.25	25.49	25.15	25.29	25.29	0.16%	694,345
Mar 24, 2026	24.98	25.33	24.63	25.25	25.25	3.02%	936,214
Mar 23, 2026	26.20	26.20	24.45	24.51	24.51	-7.33%	1,958,693
Mar 20, 2026	27.21	27.40	26.45	26.45	26.45	-2.76%	909,586
Mar 19, 2026	27.27	27.74	27.10	27.20	27.20	-0.98%	976,013
Mar 18, 2026	27.75	27.85	27.30	27.47	27.47	-1.01%	1,239,410
Mar 17, 2026	27.16	28.18	27.13	27.75	27.75	1.95%	2,134,865
Mar 16, 2026	26.70	27.31	26.70	27.22	27.22	1.19%	829,451
Mar 13, 2026	26.82	27.10	26.70	26.90	26.90	0.22%	570,576
Mar 12, 2026	26.75	26.98	26.56	26.84	26.84	0.45%	667,584
Mar 11, 2026	26.89	26.89	26.70	26.72	26.72	-0.45%	481,177
Mar 10, 2026	26.73	26.87	26.57	26.84	26.84	1.02%	482,762
Mar 9, 2026	26.41	26.66	26.15	26.57	26.57	-	757,004
Mar 6, 2026	26.19	26.59	26.12	26.57	26.57	1.33%	476,774
Mar 5, 2026	26.31	26.50	26.15	26.22	26.22	0.23%	737,103
Mar 4, 2026	26.45	26.51	26.00	26.16	26.16	-1.32%	800,780
Mar 3, 2026	27.12	27.30	26.46	26.51	26.51	-2.21%	1,142,950
Mar 2, 2026	27.54	27.54	27.08	27.11	27.11	-2.24%	961,233
Feb 27, 2026	27.75	27.80	27.68	27.73	27.73	-0.18%	571,893
Feb 26, 2026	27.88	27.98	27.72	27.78	27.78	-0.29%	825,349
Feb 25, 2026	27.82	28.03	27.81	27.86	27.86	0.22%	676,968
Feb 24, 2026	27.60	28.09	27.40	27.80	27.80	0.91%	1,161,432
Feb 13, 2026	27.57	27.82	27.47	27.55	27.55	-0.04%	932,137
Feb 12, 2026	27.80	27.93	27.56	27.56	27.56	-0.86%	917,928
Feb 11, 2026	28.02	28.02	27.75	27.80	27.80	-0.61%	844,561
Feb 10, 2026	28.15	28.17	27.90	27.97	27.97	-0.39%	1,201,321
Feb 9, 2026	28.06	28.19	27.89	28.08	28.08	0.72%	835,330
Feb 6, 2026	27.85	28.04	27.72	27.88	27.88	-0.32%	717,954
Feb 5, 2026	28.02	28.29	27.95	27.97	27.97	-0.39%	1,175,630
Feb 4, 2026	28.35	28.38	27.91	28.08	28.08	-0.28%	769,418
Feb 3, 2026	27.82	28.23	27.73	28.16	28.16	2.07%	1,205,218
Feb 2, 2026	28.50	28.50	27.55	27.59	27.59	-2.51%	1,410,800
Jan 30, 2026	28.05	28.52	27.74	28.30	28.30	1.40%	1,487,010
Jan 29, 2026	28.22	28.38	27.89	27.91	27.91	-1.10%	1,353,860
Jan 28, 2026	28.80	29.34	28.22	28.22	28.22	-2.12%	2,214,568
Jan 27, 2026	29.58	29.59	28.28	28.83	28.83	-2.01%	2,900,202
Jan 26, 2026	28.88	29.50	28.81	29.42	29.42	1.80%	3,709,830
Jan 23, 2026	28.79	29.70	28.61	28.90	28.90	0.10%	3,802,168
Jan 22, 2026	29.06	29.15	28.82	28.87	28.87	-0.65%	1,264,921
Jan 21, 2026	28.86	29.25	28.82	29.06	29.06	0.28%	1,201,109
Jan 20, 2026	29.16	29.35	28.85	28.98	28.98	-0.62%	1,473,900
Jan 19, 2026	28.94	29.40	28.94	29.16	29.16	0.83%	1,773,797
Jan 16, 2026	28.58	29.06	28.58	28.92	28.92	-0.03%	2,096,676