TS Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	25.00	25.00	24.20	24.40	-	-3.56%	1,945,000
Mar 3, 2026	25.00	25.40	24.80	25.30	25.30	1.81%	73,823,412
Mar 2, 2026	25.05	25.35	24.65	24.85	24.85	-2.93%	115,906,400
Feb 26, 2026	24.90	26.00	24.85	25.60	25.60	2.81%	183,065,600
Feb 25, 2026	25.30	25.40	24.90	24.90	24.90	-1.58%	75,891,067
Feb 24, 2026	25.50	25.50	24.75	25.30	25.30	-	94,493,430
Feb 23, 2026	24.70	25.45	24.70	25.30	25.30	5.42%	180,308,374
Feb 11, 2026	24.00	24.20	23.90	24.00	24.00	0.21%	81,495,340
Feb 10, 2026	23.90	24.00	23.70	23.95	23.95	0.63%	62,681,865
Feb 9, 2026	23.50	24.00	23.40	23.80	23.80	1.93%	98,988,994
Feb 6, 2026	23.05	23.35	22.80	23.35	23.35	1.08%	59,258,030
Feb 5, 2026	23.15	23.30	23.05	23.10	23.10	0.22%	46,608,570
Feb 4, 2026	22.80	23.45	22.75	23.05	23.05	1.32%	57,657,207
Feb 3, 2026	22.65	23.10	22.65	22.75	22.75	1.79%	46,627,750
Feb 2, 2026	22.65	22.70	22.20	22.35	22.35	-1.54%	64,272,010
Jan 30, 2026	22.95	23.05	22.55	22.70	22.70	-0.66%	58,214,164
Jan 29, 2026	22.85	23.10	22.60	22.85	22.85	-	53,013,720
Jan 28, 2026	23.35	23.40	22.70	22.85	22.85	-1.51%	60,984,120
Jan 27, 2026	22.90	23.35	22.90	23.20	23.20	1.31%	85,893,212
Jan 26, 2026	22.20	23.00	22.10	22.90	22.90	3.39%	80,180,860
Jan 23, 2026	22.30	22.40	22.10	22.15	22.15	0.23%	42,076,465
Jan 22, 2026	22.40	22.50	22.05	22.10	22.10	-	78,646,425
Jan 21, 2026	22.70	22.80	22.05	22.10	22.10	-3.49%	157,264,106
Jan 20, 2026	22.95	23.10	22.75	22.90	22.90	0.22%	75,125,820
Jan 19, 2026	21.85	22.90	21.65	22.85	22.85	4.58%	149,397,100
Jan 16, 2026	21.75	21.90	21.65	21.85	21.85	1.16%	75,987,940
Jan 15, 2026	21.25	21.65	21.25	21.60	21.60	1.65%	98,731,528
Jan 14, 2026	21.10	21.25	21.00	21.25	21.25	0.95%	78,141,910
Jan 13, 2026	20.85	21.10	20.80	21.05	21.05	0.72%	76,674,390
Jan 12, 2026	20.95	21.05	20.80	20.90	20.90	0.24%	39,841,930
Jan 9, 2026	20.75	20.95	20.55	20.85	20.85	0.48%	32,154,450
Jan 8, 2026	20.90	21.00	20.65	20.75	20.75	-0.48%	55,563,030
Jan 7, 2026	20.80	20.95	20.70	20.85	20.85	-0.24%	57,207,820
Jan 6, 2026	21.20	21.25	20.90	20.90	20.90	-0.48%	64,888,330
Jan 5, 2026	20.40	21.25	20.40	21.00	21.00	2.94%	102,245,400
Jan 2, 2026	20.40	20.65	20.35	20.40	20.40	-	45,785,580
Dec 31, 2025	20.60	20.75	20.40	20.40	20.40	-0.73%	59,128,160
Dec 30, 2025	20.30	20.70	20.30	20.55	20.55	0.74%	45,138,280
Dec 29, 2025	20.60	20.80	20.20	20.40	20.40	-0.97%	86,977,550
Dec 26, 2025	20.80	20.95	20.60	20.60	20.60	-0.72%	272,058,800
Dec 24, 2025	21.05	21.25	20.75	20.75	20.75	-0.72%	322,884,800
Dec 23, 2025	21.20	21.25	20.90	20.90	20.90	-1.42%	359,287,900
Dec 22, 2025	21.45	21.65	21.20	21.20	21.20	-0.93%	485,118,300
Dec 19, 2025	21.10	21.90	21.10	21.40	21.40	0.47%	490,039,900
Dec 18, 2025	21.65	21.70	21.20	21.30	21.30	0.24%	552,105,800
Dec 17, 2025	20.20	21.60	20.15	21.25	21.25	5.99%	639,937,000
Dec 16, 2025	19.25	20.15	19.20	20.05	20.05	3.62%	432,281,100
Dec 15, 2025	19.30	19.50	19.15	19.35	19.35	-0.26%	73,700,760
Dec 12, 2025	19.30	19.50	19.25	19.40	19.40	0.78%	85,441,510
Dec 11, 2025	19.30	19.35	19.15	19.25	19.25	0.52%	54,517,460