T&S Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	119.25	120.00	112.72	116.24	-	-3.43%	21,817,248
Jan 5, 2026	116.90	123.00	116.01	120.37	120.37	4.17%	23,121,010
Dec 31, 2025	119.25	120.61	113.88	115.55	115.55	-3.71%	18,162,940
Dec 30, 2025	117.47	123.80	116.85	120.00	120.00	0.62%	19,758,740
Dec 29, 2025	117.01	123.83	117.01	119.26	119.26	1.71%	21,109,890
Dec 26, 2025	118.03	120.55	115.11	117.25	117.25	-2.29%	14,738,904
Dec 25, 2025	121.48	123.50	117.63	120.00	120.00	-1.22%	17,358,444
Dec 24, 2025	118.81	121.80	115.61	121.48	121.48	2.26%	24,574,260
Dec 23, 2025	118.97	121.44	117.00	118.80	118.80	-0.54%	16,428,870
Dec 22, 2025	117.70	121.52	116.79	119.44	119.44	3.14%	18,893,630
Dec 19, 2025	120.00	121.04	115.20	115.80	115.80	-2.07%	14,952,440
Dec 18, 2025	118.50	122.74	117.44	118.25	118.25	-2.11%	17,996,160
Dec 17, 2025	111.75	120.99	110.50	120.80	120.80	8.65%	27,017,100
Dec 16, 2025	114.32	117.80	110.16	111.18	111.18	-2.74%	14,799,900
Dec 15, 2025	117.00	120.54	114.01	114.31	114.31	-6.08%	19,046,530
Dec 12, 2025	121.56	124.47	116.41	121.71	121.71	1.99%	25,669,300
Dec 11, 2025	127.00	128.00	119.06	119.34	119.34	-6.94%	25,485,310
Dec 10, 2025	125.58	129.70	125.00	128.24	128.24	0.28%	23,622,370
Dec 9, 2025	119.79	133.58	119.79	127.88	127.88	6.79%	34,937,490
Dec 8, 2025	112.20	122.95	112.20	119.75	119.75	6.58%	39,241,590
Dec 5, 2025	103.09	115.86	103.09	112.36	112.36	9.25%	40,885,800
Dec 4, 2025	102.02	104.49	100.00	102.85	102.85	-0.44%	14,946,040
Dec 3, 2025	102.33	105.79	102.00	103.30	103.30	0.95%	18,854,460
Dec 2, 2025	103.03	103.76	100.50	102.33	102.33	-2.32%	14,782,210
Dec 1, 2025	107.00	107.50	103.70	104.76	104.76	-1.54%	17,399,930
Nov 28, 2025	107.70	109.99	104.45	106.40	106.40	-1.02%	26,177,830
Nov 27, 2025	99.00	113.22	98.00	107.50	107.50	7.51%	39,534,620
Nov 26, 2025	96.00	102.60	95.45	99.99	99.99	3.02%	28,413,740
Nov 25, 2025	90.00	99.90	89.90	97.06	97.06	9.20%	27,041,580
Nov 24, 2025	88.06	90.55	87.15	88.88	88.88	2.16%	11,314,330
Nov 21, 2025	88.20	90.99	86.02	87.00	87.00	-4.53%	11,014,370
Nov 20, 2025	94.51	94.98	89.15	91.13	91.13	0.63%	13,000,090
Nov 19, 2025	89.62	93.00	89.20	90.56	90.56	0.84%	9,934,783
Nov 18, 2025	90.00	92.20	89.11	89.81	89.81	-1.20%	8,527,364
Nov 17, 2025	88.80	91.15	88.80	90.90	90.90	2.25%	7,574,520
Nov 14, 2025	91.00	91.09	88.81	88.90	88.90	-4.20%	10,806,570
Nov 13, 2025	93.45	93.78	91.92	92.80	92.80	-1.20%	9,490,626
Nov 12, 2025	95.00	95.01	91.31	93.93	93.93	-2.54%	11,026,520
Nov 11, 2025	98.70	100.96	96.11	96.38	96.38	-0.58%	9,119,019
Nov 10, 2025	99.00	99.44	95.09	96.94	96.94	-2.88%	9,953,248
Nov 7, 2025	97.00	102.57	95.75	99.81	99.81	1.63%	13,162,110
Nov 6, 2025	96.01	100.97	96.01	98.21	98.21	3.05%	9,668,692
Nov 5, 2025	94.94	96.00	93.29	95.30	95.30	-1.80%	8,260,548
Nov 4, 2025	98.41	99.22	96.24	97.05	97.05	-1.37%	6,812,689
Nov 3, 2025	100.93	100.97	97.39	98.40	98.40	-1.87%	7,329,226
Oct 31, 2025	102.46	103.50	99.76	100.28	100.28	-2.02%	9,442,821
Oct 30, 2025	107.53	108.57	102.30	102.35	102.35	-6.10%	15,387,610
Oct 29, 2025	111.77	113.25	107.60	109.00	109.00	-1.20%	14,993,610
Oct 28, 2025	106.00	113.40	105.01	110.32	110.32	-1.19%	19,696,890
Oct 27, 2025	110.71	111.98	108.10	111.65	111.65	3.09%	17,089,010