T&S Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	129.00	129.35	124.60	127.15	127.15	-0.89%	33,728,441
Apr 9, 2026	121.00	129.89	120.42	128.29	128.29	4.34%	34,484,233
Apr 8, 2026	117.44	123.41	116.51	122.95	122.95	6.89%	30,250,367
Apr 7, 2026	112.66	117.50	112.66	115.02	115.02	2.23%	20,804,479
Apr 3, 2026	115.00	116.55	112.12	112.51	112.51	0.44%	21,338,956
Apr 2, 2026	109.32	116.90	108.85	112.02	112.02	0.99%	22,086,150
Apr 1, 2026	110.40	111.00	107.85	110.92	110.92	3.03%	20,347,400
Mar 31, 2026	111.82	112.00	106.03	107.66	107.66	-8.15%	25,304,860
Mar 30, 2026	115.90	117.90	113.42	117.21	117.21	-0.90%	14,529,270
Mar 27, 2026	112.27	120.46	111.18	118.27	118.27	0.81%	18,786,708
Mar 26, 2026	117.50	122.78	116.36	117.32	117.32	-1.59%	21,118,126
Mar 25, 2026	118.10	121.47	117.13	119.21	119.21	3.93%	23,299,100
Mar 24, 2026	114.95	116.00	110.15	114.70	114.70	2.72%	18,512,280
Mar 23, 2026	115.59	119.00	110.30	111.66	111.66	-6.29%	19,530,810
Mar 20, 2026	120.28	125.20	118.30	119.16	119.16	1.62%	28,098,980
Mar 19, 2026	115.01	120.68	115.01	117.26	117.26	-0.20%	19,796,600
Mar 18, 2026	115.79	117.96	113.58	117.50	117.50	3.22%	16,586,940
Mar 17, 2026	126.12	126.20	112.80	113.84	113.84	-9.73%	28,934,040
Mar 16, 2026	126.56	128.41	124.00	126.11	126.11	-1.40%	15,256,410
Mar 13, 2026	129.01	131.92	127.00	127.90	127.90	-3.38%	15,833,230
Mar 12, 2026	130.19	136.80	127.87	132.37	132.37	1.98%	26,197,150
Mar 11, 2026	131.00	136.50	128.90	129.80	129.80	-0.20%	21,874,750
Mar 10, 2026	124.71	130.93	124.10	130.06	130.06	7.68%	22,038,563
Mar 9, 2026	123.46	123.88	115.54	120.78	120.78	-5.42%	19,946,430
Mar 6, 2026	130.00	131.27	124.10	127.70	127.70	-1.00%	16,271,950
Mar 5, 2026	135.69	135.70	127.21	128.99	128.99	-2.27%	22,769,870
Mar 4, 2026	132.00	135.72	130.00	131.99	131.99	-2.77%	15,563,770
Mar 3, 2026	142.92	145.50	135.50	135.75	135.75	-2.50%	22,388,950
Mar 2, 2026	133.00	147.98	133.00	139.23	139.23	2.48%	31,285,930
Feb 27, 2026	139.01	139.68	132.92	135.86	135.86	-5.46%	24,429,410
Feb 26, 2026	140.83	148.97	138.50	143.70	143.70	3.15%	33,737,870
Feb 25, 2026	149.00	150.00	135.66	139.31	139.31	-5.85%	31,375,380
Feb 24, 2026	146.00	153.24	146.00	147.97	147.97	3.30%	29,239,830
Feb 13, 2026	153.33	155.96	141.98	143.24	143.24	-7.02%	26,273,840
Feb 12, 2026	135.67	158.10	135.59	154.05	154.05	15.45%	41,450,850
Feb 11, 2026	135.01	139.26	132.25	133.44	133.44	-2.92%	21,063,020
Feb 10, 2026	139.05	146.99	137.28	137.46	137.46	-0.20%	32,827,740
Feb 9, 2026	127.01	142.00	123.38	137.74	137.74	14.06%	44,827,040
Feb 6, 2026	113.90	125.04	113.90	120.76	120.76	3.64%	31,159,009
Feb 5, 2026	126.00	128.40	114.40	116.52	116.52	-10.29%	32,887,200
Feb 4, 2026	123.01	132.28	123.00	129.89	129.89	3.29%	41,358,500
Feb 3, 2026	119.00	126.83	118.55	125.75	125.75	8.82%	39,916,950
Feb 2, 2026	121.01	123.68	115.05	115.56	115.56	-7.63%	29,698,950
Jan 30, 2026	108.88	125.52	108.40	125.10	125.10	12.91%	48,918,836
Jan 29, 2026	110.18	114.70	106.80	110.80	110.80	-1.99%	29,876,900
Jan 28, 2026	120.00	123.00	111.52	113.05	113.05	7.63%	46,638,210
Jan 27, 2026	101.88	105.97	100.18	105.04	105.04	2.23%	18,664,540
Jan 26, 2026	101.96	104.36	101.38	102.75	102.75	0.56%	12,247,930
Jan 23, 2026	106.03	106.50	101.60	102.18	102.18	-4.50%	20,582,230
Jan 22, 2026	107.50	108.50	105.00	107.00	107.00	-0.42%	12,236,315