T&S Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	139.58	142.30	134.68	135.93	135.93	-3.60%	9,488,656
Jul 23, 2026	147.90	151.15	139.68	141.00	141.00	-3.11%	12,405,630
Jul 22, 2026	151.00	156.00	143.50	145.53	145.53	-5.00%	17,174,670
Jul 21, 2026	142.01	154.00	120.68	153.19	153.19	9.96%	24,701,431
Jul 20, 2026	163.00	165.00	133.00	139.31	139.31	-11.87%	17,211,314
Jul 17, 2026	179.50	179.88	155.89	158.08	158.08	-12.52%	15,461,142
Jul 16, 2026	188.61	194.50	178.42	180.70	180.70	-8.19%	12,898,166
Jul 15, 2026	207.96	209.90	195.68	196.83	196.83	-3.46%	13,553,447
Jul 14, 2026	193.19	204.90	184.30	203.88	203.88	6.91%	16,195,904
Jul 13, 2026	207.61	211.15	189.50	190.70	190.70	-9.89%	15,015,955
Jul 10, 2026	215.15	222.20	210.92	211.64	211.64	0.38%	21,883,910
Jul 9, 2026	208.85	212.66	197.46	211.83	210.83	3.15%	17,669,237
Jul 8, 2026	217.00	219.32	198.75	205.36	204.39	-3.09%	12,755,216
Jul 7, 2026	217.23	221.00	207.00	211.91	210.91	-2.60%	13,349,148
Jul 6, 2026	240.54	241.91	214.50	217.56	216.53	-8.25%	17,622,211
Jul 3, 2026	231.64	249.00	230.00	237.12	236.00	0.61%	17,285,684
Jul 2, 2026	231.09	251.82	224.54	235.69	234.58	-1.12%	18,653,965
Jul 1, 2026	247.09	250.55	234.00	238.36	237.23	-3.38%	15,957,538
Jun 30, 2026	227.90	252.00	227.89	246.71	245.55	9.34%	23,870,366
Jun 29, 2026	234.00	239.80	216.69	225.64	224.57	-3.61%	22,241,678
Jun 26, 2026	240.00	245.00	225.00	234.10	232.99	-9.37%	33,383,436
Jun 25, 2026	272.13	277.26	246.30	258.31	257.09	-4.80%	32,412,595
Jun 24, 2026	264.52	273.00	260.08	271.32	270.04	2.57%	19,838,359
Jun 23, 2026	274.00	276.46	257.00	264.52	263.27	-5.93%	25,007,523
Jun 22, 2026	264.00	285.85	262.00	281.18	279.85	4.68%	33,540,469
Jun 18, 2026	265.00	269.02	254.00	268.60	267.33	0.98%	30,016,760
Jun 17, 2026	261.50	272.40	256.27	265.99	264.73	1.03%	31,696,480
Jun 16, 2026	245.06	263.60	245.06	263.29	262.05	18.55%	40,870,170
Jun 15, 2026	203.23	222.10	203.01	222.10	221.05	20.00%	30,235,350
Jun 12, 2026	183.00	192.75	175.00	185.08	184.21	4.22%	38,795,820
Jun 11, 2026	173.00	184.99	169.00	177.58	176.74	4.46%	31,949,890
Jun 10, 2026	178.57	179.60	168.00	170.00	169.20	-6.44%	26,052,070
Jun 9, 2026	158.00	184.68	156.24	181.71	180.85	18.07%	40,226,973
Jun 8, 2026	151.05	161.50	151.05	153.90	153.17	-8.60%	20,624,702
Jun 5, 2026	172.00	180.50	167.00	168.38	167.59	-1.92%	26,473,680
Jun 4, 2026	168.31	178.02	168.31	171.67	170.86	1.70%	20,616,500
Jun 3, 2026	169.99	181.88	165.00	168.80	168.00	4.94%	35,922,560
Jun 2, 2026	147.99	163.95	146.00	160.85	160.09	8.87%	24,384,100
Jun 1, 2026	162.34	165.66	147.70	147.75	147.05	-10.68%	21,101,360
May 29, 2026	172.00	181.29	161.40	165.42	164.64	-2.92%	25,771,220
May 28, 2026	158.00	172.00	154.35	170.40	169.60	5.21%	29,163,130
May 27, 2026	158.01	166.18	153.30	161.96	161.20	0.18%	25,586,300
May 26, 2026	164.00	168.48	157.12	161.67	160.91	-0.94%	20,506,130
May 25, 2026	163.00	163.48	156.66	163.20	162.43	1.10%	23,642,930
May 22, 2026	151.00	162.00	150.66	161.42	160.66	8.69%	27,116,220
May 21, 2026	162.50	162.50	148.01	148.52	147.82	-7.81%	24,298,250
May 20, 2026	153.00	164.43	152.00	161.10	160.34	3.80%	28,281,660
May 19, 2026	155.00	156.97	148.00	155.20	154.47	-3.20%	25,396,460
May 18, 2026	160.00	164.55	154.54	160.33	159.57	-0.04%	22,702,110
May 15, 2026	177.00	177.88	160.25	160.40	159.64	-8.63%	36,982,800