T&S Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	140.71	144.52	135.60	135.92	135.92	-1.70%	18,779,196
Apr 29, 2026	140.00	142.52	135.67	138.27	138.27	-3.05%	17,648,397
Apr 28, 2026	149.00	152.32	140.90	142.62	142.62	-4.81%	21,232,614
Apr 27, 2026	135.20	150.66	135.00	149.82	149.82	11.72%	42,284,856
Apr 24, 2026	129.95	135.98	127.24	134.10	134.10	-0.69%	30,490,755
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%	28,461,326
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%	34,125,627
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%	27,266,481
Apr 14, 2026	134.99	137.39	132.08	136.42	136.42	-0.13%	34,576,902
Apr 13, 2026	124.85	138.59	124.81	136.60	136.60	7.43%	39,390,200
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