TSI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	17.19	17.33	17.03	17.06	17.06	-0.41%	2,076,300
Sep 29, 2026	17.41	17.61	17.05	17.13	17.13	-1.61%	2,592,100
Sep 28, 2026	17.93	18.91	17.35	17.41	17.41	-2.90%	3,251,366
Sep 24, 2026	18.44	18.56	17.93	17.93	17.93	-3.65%	2,688,355
Sep 23, 2026	18.20	18.76	18.13	18.61	18.61	2.59%	3,553,455
Sep 22, 2026	18.21	18.34	18.06	18.14	18.14	-0.33%	2,421,830
Sep 21, 2026	18.20	18.30	18.10	18.20	18.20	-	1,971,543
Sep 18, 2026	17.79	18.28	17.79	18.20	18.20	2.02%	2,599,162
Sep 17, 2026	18.24	18.42	17.76	17.84	17.84	-2.78%	2,761,600
Sep 16, 2026	18.14	18.60	17.67	18.35	18.35	0.71%	4,402,895
Sep 15, 2026	17.31	18.50	17.25	18.22	18.22	5.07%	6,355,855
Sep 14, 2026	16.69	17.55	16.68	17.34	17.34	3.58%	3,969,246
Sep 11, 2026	17.14	17.14	16.64	16.74	16.74	-3.46%	3,391,127
Sep 10, 2026	17.88	17.91	17.31	17.34	17.34	-3.45%	3,992,435
Sep 9, 2026	18.70	18.75	17.95	17.96	17.96	-4.57%	5,578,454
Sep 8, 2026	19.04	19.14	18.63	18.82	18.82	-1.16%	4,407,204
Sep 7, 2026	19.34	19.37	18.86	19.04	19.04	-0.94%	3,459,921
Sep 4, 2026	19.52	19.85	19.22	19.22	19.22	-1.54%	3,665,635
Sep 3, 2026	20.09	20.09	19.52	19.52	19.52	-2.89%	5,344,203
Sep 2, 2026	19.88	20.28	19.80	20.10	20.10	1.16%	6,402,022
Sep 1, 2026	18.81	20.44	18.81	19.87	19.87	4.63%	11,591,474
Aug 31, 2026	18.83	19.05	18.58	18.99	18.99	0.85%	3,611,469
Aug 28, 2026	18.66	19.44	18.66	18.83	18.83	0.75%	7,452,479
Aug 27, 2026	18.87	19.24	18.51	18.69	18.69	-0.32%	4,767,981
Aug 26, 2026	18.42	18.93	18.30	18.75	18.75	2.18%	4,343,940
Aug 25, 2026	18.21	18.50	18.10	18.35	18.35	-0.27%	3,040,465
Aug 24, 2026	17.74	18.59	17.42	18.40	18.40	4.13%	5,377,213
Aug 21, 2026	17.90	17.94	17.60	17.67	17.67	-1.28%	2,306,501
Aug 20, 2026	18.05	18.20	17.86	17.90	17.90	-0.56%	2,576,126
Aug 19, 2026	18.61	18.70	18.00	18.00	18.00	-4.00%	4,339,401
Aug 18, 2026	18.55	18.98	18.55	18.75	18.75	0.37%	4,023,300
Aug 17, 2026	18.60	18.69	18.22	18.68	18.68	0.32%	4,554,434
Aug 14, 2026	18.98	18.98	18.62	18.62	18.62	-1.59%	3,310,500
Aug 13, 2026	19.28	19.28	18.88	18.92	18.92	-1.51%	3,820,340
Aug 12, 2026	19.10	19.24	18.90	19.21	19.21	0.16%	3,286,727
Aug 11, 2026	19.62	19.62	19.03	19.18	19.18	-2.34%	3,999,511
Aug 10, 2026	19.77	19.80	19.40	19.64	19.64	-0.61%	3,596,428
Aug 7, 2026	20.08	20.08	19.46	19.76	19.76	-3.33%	7,236,890
Aug 6, 2026	19.38	20.46	19.12	20.44	20.44	5.69%	9,975,155
Aug 5, 2026	19.00	19.35	18.69	19.34	19.34	0.73%	7,621,699
Aug 4, 2026	19.00	19.28	18.95	19.20	19.20	1.00%	6,674,970
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