TS Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	24.65	24.65	24.00	24.15	24.15	-1.23%	46,422,059
Mar 25, 2026	24.80	24.80	24.35	24.45	24.45	1.24%	44,353,290
Mar 24, 2026	24.10	24.30	23.80	24.15	24.15	1.05%	71,065,890
Mar 23, 2026	24.00	24.15	23.45	23.90	23.90	-3.04%	130,885,100
Mar 20, 2026	24.45	24.80	24.35	24.65	24.65	0.82%	124,662,778
Mar 19, 2026	24.65	24.65	24.30	24.45	24.45	-0.61%	60,832,160
Mar 18, 2026	25.05	25.10	24.60	24.60	24.60	-1.80%	64,496,043
Mar 17, 2026	24.85	25.10	24.65	25.05	25.05	1.01%	63,485,750
Mar 16, 2026	25.00	25.20	24.80	24.80	24.80	0.20%	56,003,220
Mar 13, 2026	24.55	24.85	24.30	24.75	24.75	0.41%	77,188,740
Mar 12, 2026	24.30	24.65	24.05	24.65	24.65	1.23%	72,139,992
Mar 11, 2026	24.30	24.75	24.20	24.35	24.35	0.21%	44,436,300
Mar 10, 2026	24.45	24.50	24.05	24.30	24.30	1.46%	65,570,870
Mar 9, 2026	22.90	23.95	22.90	23.95	23.95	-1.84%	125,997,200
Mar 6, 2026	24.40	24.50	24.25	24.40	24.40	-0.61%	47,711,200
Mar 5, 2026	24.70	24.85	24.10	24.55	24.55	1.66%	97,135,070
Mar 4, 2026	25.00	25.00	23.90	24.15	24.15	-4.55%	211,183,500
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