T&S Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	162.50	162.50	148.01	148.52	148.52	-7.81%	24,298,250
May 20, 2026	153.00	164.43	152.00	161.10	161.10	3.80%	28,284,261
May 19, 2026	155.00	156.97	148.00	155.20	155.20	-3.20%	25,396,460
May 18, 2026	160.00	164.55	154.54	160.33	160.33	-0.04%	22,702,110
May 15, 2026	177.00	177.88	160.25	160.40	160.40	-8.63%	36,982,800
May 14, 2026	180.01	187.70	175.34	175.55	175.55	-1.56%	34,769,430
May 13, 2026	174.00	178.76	170.38	178.33	178.33	0.92%	30,804,540
May 12, 2026	182.46	192.00	175.13	176.71	176.71	-1.17%	33,668,710
May 11, 2026	163.62	183.37	161.00	178.80	178.80	10.30%	41,473,360
May 8, 2026	145.95	167.99	145.33	162.10	162.10	8.03%	41,791,770
May 7, 2026	155.05	158.08	145.70	150.05	150.05	4.30%	38,070,850
May 6, 2026	138.51	151.05	137.00	143.87	143.87	5.85%	27,701,980
Apr 30, 2026	140.71	144.52	135.60	135.92	135.92	-1.70%	18,777,890
Apr 29, 2026	140.00	142.52	135.67	138.27	138.27	-3.05%	17,648,190
Apr 28, 2026	149.00	152.32	140.90	142.62	142.62	-4.81%	21,231,110
Apr 27, 2026	135.20	150.66	135.00	149.82	149.82	11.72%	42,281,750
Apr 24, 2026	129.95	135.98	127.24	134.10	134.10	-0.69%	30,487,950
Apr 23, 2026	145.72	147.60	134.00	135.03	135.03	-7.20%	30,470,930
Apr 22, 2026	143.24	151.33	143.10	145.50	145.50	1.68%	28,459,520
Apr 21, 2026	133.35	144.88	132.94	143.10	143.10	4.11%	27,203,210
Apr 20, 2026	143.00	143.00	136.01	137.45	137.45	-2.67%	29,287,560
Apr 17, 2026	133.97	142.86	133.60	141.22	141.22	4.98%	34,123,320
Apr 16, 2026	130.78	136.37	130.53	134.52	134.52	3.45%	24,815,880
Apr 15, 2026	135.20	136.26	128.88	130.03	130.03	-4.68%	27,265,380
Apr 14, 2026	134.99	137.39	132.08	136.42	136.42	-0.13%	34,575,700
Apr 13, 2026	124.85	138.59	124.81	136.60	136.60	7.43%	39,389,200
Apr 10, 2026	129.00	129.35	124.60	127.15	127.15	-0.89%	33,728,110
Apr 9, 2026	121.00	129.89	120.42	128.29	128.29	4.34%	34,480,430
Apr 8, 2026	117.44	123.41	116.51	122.95	122.95	6.89%	30,249,260
Apr 7, 2026	112.66	117.50	112.66	115.02	115.02	2.23%	20,803,370
Apr 3, 2026	115.00	116.55	112.12	112.51	112.51	0.44%	21,338,250
Apr 2, 2026	109.32	116.90	108.85	112.02	112.02	0.99%	22,085,850
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%	18,786,000
Mar 26, 2026	117.50	122.78	116.36	117.32	117.32	-1.59%	21,117,420
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%	22,037,960
Mar 9, 2026	123.46	123.88	115.54	120.78	120.78	-5.42%	19,946,430