Tus-Design Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	10.16	10.40	9.91	10.21	10.21	1.49%	2,772,920
Jun 11, 2026	10.20	10.28	9.91	10.06	10.06	-2.04%	3,321,000
Jun 10, 2026	10.35	10.43	10.04	10.27	10.27	-1.72%	3,973,620
Jun 9, 2026	10.54	10.85	10.29	10.45	10.45	-0.38%	3,439,900
Jun 8, 2026	10.56	10.96	10.29	10.49	10.49	-1.69%	4,705,700
Jun 5, 2026	10.50	10.85	10.20	10.67	10.67	1.52%	3,990,650
Jun 4, 2026	10.74	10.88	10.44	10.51	10.51	-2.95%	3,067,300
Jun 3, 2026	11.00	11.10	10.75	10.83	10.83	-1.37%	3,410,000
Jun 2, 2026	11.48	11.63	10.89	10.98	10.98	-4.19%	4,503,900
Jun 1, 2026	11.11	11.60	8.95	11.46	11.46	3.52%	4,685,985
May 29, 2026	11.33	11.76	10.96	11.07	11.07	-2.04%	5,153,147
May 28, 2026	11.24	11.40	10.91	11.30	11.30	1.44%	3,908,900
May 27, 2026	11.36	11.41	10.91	11.14	11.14	-2.37%	3,469,000
May 26, 2026	11.64	11.68	11.28	11.41	11.41	-1.55%	3,827,888
May 25, 2026	11.93	12.08	11.48	11.59	11.59	-2.85%	3,586,510
May 22, 2026	11.79	12.04	11.50	11.93	11.93	2.76%	3,430,080
May 21, 2026	12.06	12.15	11.51	11.61	11.61	-3.57%	3,642,750
May 20, 2026	12.23	12.26	11.99	12.04	12.04	-1.71%	3,032,400
May 19, 2026	12.28	12.40	12.08	12.25	12.25	-	3,545,800
May 18, 2026	12.08	12.30	11.94	12.25	12.25	1.66%	3,834,000
May 15, 2026	12.26	12.32	11.94	12.05	12.05	-1.71%	4,242,520
May 14, 2026	12.33	12.48	12.18	12.26	12.26	0.66%	5,102,690
May 13, 2026	12.32	12.36	12.14	12.18	12.18	-0.73%	4,668,400
May 12, 2026	12.29	12.60	12.08	12.27	12.27	-0.49%	6,754,100
May 11, 2026	12.14	12.38	12.07	12.33	12.33	1.73%	6,051,960
May 8, 2026	11.91	12.23	11.85	12.12	12.12	1.93%	5,363,490
May 7, 2026	11.88	12.18	11.78	11.89	11.89	0.08%	6,069,480
May 6, 2026	11.91	12.10	11.70	11.88	11.88	1.45%	7,676,960
Apr 30, 2026	11.40	11.85	11.40	11.71	11.71	1.83%	9,298,300
Apr 29, 2026	11.44	11.65	11.16	11.50	11.50	4.55%	9,953,450
Apr 28, 2026	10.96	11.18	10.88	11.00	11.00	-0.09%	4,989,325
Apr 27, 2026	10.72	11.06	10.48	11.01	11.01	0.92%	6,815,520
Apr 24, 2026	10.39	11.16	10.39	10.91	10.91	2.15%	7,326,080
Apr 23, 2026	10.97	11.01	10.52	10.68	10.68	0.47%	4,262,135
Apr 22, 2026	10.72	10.72	10.50	10.63	10.63	-0.93%	2,452,710
Apr 21, 2026	10.73	10.77	10.58	10.73	10.73	0.56%	3,036,300
Apr 20, 2026	10.55	10.73	10.46	10.67	10.67	0.76%	3,701,260
Apr 17, 2026	10.75	10.86	10.48	10.59	10.59	-1.03%	4,220,225
Apr 16, 2026	10.39	10.84	10.29	10.70	10.70	3.18%	4,473,247
Apr 15, 2026	10.64	10.64	10.36	10.37	10.37	-1.61%	3,034,700
Apr 14, 2026	10.75	10.80	10.35	10.54	10.54	-0.85%	3,498,700
Apr 13, 2026	10.63	10.63	10.29	10.63	10.63	-0.09%	4,326,500
Apr 10, 2026	10.53	10.78	10.53	10.64	10.64	1.24%	3,416,600
Apr 9, 2026	10.82	10.82	10.45	10.51	10.51	-2.78%	3,304,700
Apr 8, 2026	10.60	10.84	10.58	10.81	10.81	4.14%	4,138,260
Apr 7, 2026	10.05	10.38	10.02	10.38	10.38	3.49%	4,507,340
Apr 3, 2026	10.56	10.56	9.93	10.03	10.03	-5.02%	4,736,800
Apr 2, 2026	10.93	11.05	10.43	10.56	10.56	-4.43%	5,078,380
Apr 1, 2026	10.99	11.24	10.83	11.05	11.05	2.60%	4,295,800
Mar 31, 2026	11.14	11.24	10.75	10.77	10.77	-3.41%	4,215,200