T&S Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	178.57	179.60	168.00	170.00	170.00	-6.44%	26,052,972
Jun 9, 2026	158.00	184.68	156.24	181.71	181.71	18.07%	40,227,973
Jun 8, 2026	151.05	161.50	151.05	153.90	153.90	-8.60%	20,627,002
Jun 5, 2026	172.00	180.50	167.00	168.38	168.38	-1.92%	26,478,180
Jun 4, 2026	168.31	178.02	168.31	171.67	171.67	1.70%	20,621,401
Jun 3, 2026	169.99	181.88	165.00	168.80	168.80	4.94%	35,924,563
Jun 2, 2026	147.99	163.95	146.00	160.85	160.85	8.87%	24,385,501
Jun 1, 2026	162.34	165.66	147.70	147.75	147.75	-10.68%	21,102,661
May 29, 2026	172.00	181.29	161.40	165.42	165.42	-2.92%	25,771,220
May 28, 2026	158.00	172.00	154.35	170.40	170.40	5.21%	29,163,130
May 27, 2026	158.01	166.18	153.30	161.96	161.96	0.18%	25,586,300
May 26, 2026	164.00	168.48	157.12	161.67	161.67	-0.94%	20,506,130
May 25, 2026	163.00	163.48	156.66	163.20	163.20	1.10%	23,642,930
May 22, 2026	151.00	162.00	150.66	161.42	161.42	8.69%	27,118,424
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