TSI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	28.70	29.06	28.65	28.93	28.93	-0.38%	1,769,559
Jan 14, 2026	29.50	29.58	28.39	29.04	29.04	-1.79%	4,723,476
Jan 13, 2026	28.97	30.28	28.97	29.57	29.57	1.65%	6,313,766
Jan 12, 2026	29.30	29.49	28.98	29.09	29.09	-0.07%	1,631,046
Jan 9, 2026	29.20	29.30	28.98	29.11	29.11	0.03%	1,637,253
Jan 8, 2026	29.01	29.11	28.88	29.10	29.10	0.21%	1,292,586
Jan 7, 2026	28.80	29.24	28.71	29.04	29.04	0.62%	1,870,923
Jan 6, 2026	28.51	28.87	28.51	28.86	28.86	0.70%	1,286,703
Jan 5, 2026	28.48	28.66	28.40	28.66	28.66	0.60%	1,607,301
Dec 31, 2025	28.22	28.64	28.04	28.49	28.49	0.96%	1,653,373
Dec 30, 2025	28.28	28.32	28.14	28.22	28.22	-	664,777
Dec 29, 2025	27.96	28.25	27.96	28.22	28.22	0.18%	746,495
Dec 26, 2025	28.41	28.42	28.00	28.17	28.17	-0.32%	934,943
Dec 25, 2025	28.20	28.44	28.09	28.26	28.26	0.32%	1,137,951
Dec 24, 2025	27.84	28.49	27.78	28.17	28.17	0.61%	1,223,735
Dec 23, 2025	28.40	28.50	27.91	28.00	28.00	-2.85%	2,080,344
Dec 22, 2025	27.48	29.55	27.39	28.82	28.82	4.84%	3,061,105
Dec 19, 2025	27.21	27.50	27.10	27.49	27.49	0.84%	744,647
Dec 18, 2025	27.15	27.68	27.06	27.26	27.26	0.48%	629,700
Dec 17, 2025	27.18	27.28	26.66	27.13	27.13	-0.40%	869,571
Dec 16, 2025	27.60	28.00	27.20	27.24	27.24	-1.34%	933,192
Dec 15, 2025	28.17	28.28	27.56	27.61	27.61	-1.99%	1,330,683
Dec 12, 2025	27.66	28.41	27.65	28.17	28.17	1.62%	1,803,776
Dec 11, 2025	27.94	27.94	27.56	27.72	27.72	-0.75%	693,906
Dec 10, 2025	27.57	27.99	27.52	27.93	27.93	1.16%	642,313
Dec 9, 2025	27.72	27.84	27.60	27.61	27.61	-0.43%	471,479