TSI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	19.03	19.09	18.83	19.01	19.01	0.58%	1,047,900
Jul 31, 2026	18.77	19.09	18.77	18.90	18.90	1.07%	1,568,650
Jul 30, 2026	19.40	19.54	18.67	18.70	18.70	-3.76%	1,964,151
Jul 29, 2026	19.33	19.50	19.06	19.43	19.43	0.57%	1,222,349
Jul 28, 2026	19.43	19.97	19.22	19.32	19.32	-1.58%	1,879,543
Jul 27, 2026	19.92	19.92	18.78	19.63	19.63	-1.46%	2,902,523
Jul 24, 2026	20.28	21.30	19.65	19.92	19.92	-2.40%	4,614,517
Jul 23, 2026	20.80	20.80	20.28	20.41	20.41	-2.81%	1,538,534
Jul 22, 2026	21.59	21.59	20.55	21.00	21.00	-3.67%	1,693,217
Jul 21, 2026	21.05	21.99	20.43	21.80	21.80	0.69%	2,629,440
Jul 20, 2026	23.83	24.13	21.65	21.65	21.65	-10.02%	2,709,410
Jul 17, 2026	26.00	26.75	23.86	24.06	24.06	-8.03%	3,087,890
Jul 16, 2026	26.74	27.10	25.46	26.25	26.16	-3.49%	2,580,455
Jul 15, 2026	26.51	27.25	25.37	27.20	27.11	2.03%	3,924,792
Jul 14, 2026	25.30	26.74	24.58	26.66	26.57	5.71%	4,218,708
Jul 13, 2026	24.11	25.27	24.11	25.22	25.14	2.15%	2,880,830
Jul 10, 2026	24.32	24.93	23.80	24.69	24.61	2.62%	2,118,755
Jul 9, 2026	23.26	24.32	23.12	24.06	23.98	0.17%	1,531,110
Jul 8, 2026	24.64	24.64	22.04	24.02	23.94	-1.92%	4,285,852
Jul 7, 2026	25.01	25.31	24.20	24.49	24.41	-2.04%	3,398,098
Jul 6, 2026	26.76	26.76	24.21	25.00	24.92	-3.25%	3,197,965
Jul 3, 2026	25.00	26.24	24.35	25.84	25.75	5.51%	3,682,845
Jul 2, 2026	25.14	25.66	23.90	24.49	24.41	-3.85%	3,599,466
Jul 1, 2026	24.34	25.96	24.34	25.47	25.38	3.45%	4,243,359
Jun 30, 2026	27.05	27.47	24.62	24.62	24.54	-10.01%	7,287,013
Jun 29, 2026	30.40	30.86	27.36	27.36	27.27	-10.00%	5,176,665
Jun 26, 2026	30.76	31.65	29.98	30.40	30.30	-1.17%	5,263,175
Jun 25, 2026	30.07	31.19	28.90	30.76	30.66	1.42%	5,231,037
Jun 24, 2026	29.40	30.89	29.10	30.33	30.23	2.29%	4,113,880
Jun 23, 2026	30.23	30.77	29.32	29.65	29.55	-2.60%	5,957,272
Jun 22, 2026	28.50	30.58	28.21	30.44	30.34	6.77%	8,521,373
Jun 18, 2026	26.99	28.90	26.53	28.51	28.41	5.55%	4,816,548
Jun 17, 2026	26.39	27.06	26.10	27.01	26.92	2.16%	1,642,028
Jun 16, 2026	26.50	26.79	26.02	26.44	26.35	-0.94%	1,330,732
Jun 15, 2026	26.48	26.80	26.08	26.69	26.60	0.30%	1,498,441
Jun 12, 2026	26.37	26.88	25.28	26.61	26.52	1.95%	2,776,854
Jun 11, 2026	27.93	28.49	25.85	26.10	26.01	-7.12%	2,362,654
Jun 10, 2026	28.17	28.36	27.45	28.10	28.01	-0.18%	2,140,390
Jun 9, 2026	27.34	28.18	26.96	28.15	28.06	3.23%	2,149,069
Jun 8, 2026	27.81	27.86	27.01	27.27	27.18	-3.16%	2,342,337
Jun 5, 2026	27.30	28.30	27.02	28.16	28.07	3.30%	3,159,870
Jun 4, 2026	27.86	28.10	27.20	27.26	27.17	-2.75%	1,572,686
Jun 3, 2026	27.56	28.12	27.10	28.03	27.94	1.26%	1,728,590
Jun 2, 2026	27.18	27.68	26.72	27.68	27.59	2.52%	1,803,115
Jun 1, 2026	26.85	27.08	26.30	27.00	26.91	0.63%	1,429,697
May 29, 2026	26.81	27.30	26.50	26.83	26.74	-0.07%	1,546,853
May 28, 2026	27.50	27.50	26.84	26.85	26.76	-2.43%	1,468,054
May 27, 2026	27.48	27.72	27.18	27.52	27.43	0.44%	1,782,555
May 26, 2026	28.19	28.30	26.80	27.40	27.31	-3.79%	3,108,539
May 25, 2026	28.22	28.93	27.71	28.48	28.38	3.60%	4,779,671