Tus-Design Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	10.75	11.15	10.62	11.15	11.15	2.48%	6,760,510
Mar 27, 2026	10.90	11.24	10.71	10.88	10.88	-2.51%	10,428,600
Mar 26, 2026	11.57	11.67	11.05	11.16	11.16	-3.46%	3,862,630
Mar 25, 2026	11.61	11.78	11.41	11.56	11.56	1.31%	4,145,240
Mar 24, 2026	10.89	11.42	10.75	11.41	11.41	7.04%	5,141,340
Mar 23, 2026	11.43	11.43	10.51	10.66	10.66	-6.74%	5,464,910
Mar 20, 2026	11.93	12.12	11.37	11.43	11.43	-4.27%	4,158,700
Mar 19, 2026	12.17	12.30	11.90	11.94	11.94	-3.24%	2,357,710
Mar 18, 2026	12.17	12.34	12.02	12.34	12.34	1.65%	2,035,600
Mar 17, 2026	12.43	12.47	12.06	12.14	12.14	-1.86%	2,212,030
Mar 16, 2026	12.33	12.52	12.23	12.37	12.37	-	2,554,850
Mar 13, 2026	12.30	12.58	12.22	12.37	12.37	0.16%	2,756,690
Mar 12, 2026	12.74	12.77	12.31	12.35	12.35	-1.44%	2,808,960
Mar 11, 2026	12.80	12.87	12.52	12.53	12.53	-1.88%	2,965,530
Mar 10, 2026	12.50	12.79	12.46	12.77	12.77	1.75%	3,398,840