TSI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	25.80	26.38	25.60	25.91	25.91	1.05%	1,172,939
Apr 29, 2026	25.22	25.79	25.20	25.64	25.64	1.02%	743,037
Apr 28, 2026	25.15	25.42	24.70	25.38	25.38	0.40%	1,103,101
Apr 27, 2026	25.55	25.71	25.26	25.28	25.28	-1.13%	862,639
Apr 24, 2026	25.98	26.07	25.38	25.57	25.57	-1.80%	1,087,940
Apr 23, 2026	25.95	26.18	25.62	26.04	26.04	0.27%	1,147,806
Apr 22, 2026	26.05	26.17	25.58	25.97	25.97	-0.65%	1,408,200
Apr 21, 2026	25.80	26.25	25.16	26.14	26.14	2.11%	2,249,499
Apr 20, 2026	25.52	25.99	25.52	25.60	25.60	-0.85%	1,121,305
Apr 17, 2026	25.52	25.88	25.29	25.82	25.82	1.18%	1,124,956
Apr 16, 2026	25.51	26.05	25.35	25.52	25.52	0.08%	771,101
Apr 15, 2026	25.68	25.77	25.45	25.50	25.50	-0.55%	494,231
Apr 14, 2026	26.05	26.11	25.37	25.64	25.64	-1.50%	1,062,301
Apr 13, 2026	25.45	26.16	25.27	26.03	26.03	1.68%	1,054,582
Apr 10, 2026	25.19	25.93	24.94	25.60	25.60	2.20%	1,363,286
Apr 9, 2026	25.39	25.39	24.70	25.05	25.05	-1.34%	964,018
Apr 8, 2026	24.75	25.94	24.75	25.39	25.39	2.21%	1,261,109
Apr 7, 2026	24.00	24.96	23.80	24.84	24.84	3.46%	1,371,954
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