TSI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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