TS Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	19.15	19.25	19.15	19.15	19.15	-0.52%	34,663,830
Dec 9, 2025	19.10	19.25	19.05	19.25	19.25	0.79%	49,134,590
Dec 8, 2025	19.25	19.35	19.10	19.10	19.10	-0.78%	44,441,090
Dec 5, 2025	19.15	19.25	19.10	19.25	19.25	0.52%	53,864,740
Dec 4, 2025	18.85	19.15	18.80	19.15	19.15	2.13%	111,375,100
Dec 3, 2025	18.80	18.85	18.65	18.75	18.75	-0.27%	40,924,430
Dec 2, 2025	18.40	19.00	18.40	18.80	18.80	2.45%	116,002,000
Dec 1, 2025	18.10	18.50	18.10	18.35	18.35	1.66%	65,276,980
Nov 28, 2025	18.40	18.40	18.00	18.05	18.05	-3.22%	129,770,300
Nov 27, 2025	18.50	18.70	18.50	18.65	18.65	0.54%	33,556,730
Nov 26, 2025	18.70	18.80	18.55	18.55	18.55	-0.27%	30,297,530
Nov 25, 2025	18.65	18.80	18.55	18.60	18.60	0.54%	48,311,940
Nov 24, 2025	18.40	18.65	18.35	18.50	18.50	0.82%	106,199,400
Nov 21, 2025	18.40	18.55	18.30	18.35	18.35	-1.08%	55,509,900
Nov 20, 2025	18.45	18.60	18.45	18.55	18.55	0.82%	27,657,410
Nov 19, 2025	18.50	18.50	18.35	18.40	18.40	-0.54%	52,405,600
Nov 18, 2025	18.70	18.70	18.40	18.50	18.50	-1.86%	77,446,990
Nov 17, 2025	18.85	18.95	18.75	18.85	18.85	-0.26%	42,193,430
Nov 14, 2025	18.95	19.00	18.80	18.90	18.90	-0.53%	43,768,010
Nov 13, 2025	19.15	19.20	18.95	19.00	19.00	-0.78%	48,789,980
Nov 12, 2025	19.50	19.50	19.15	19.15	19.15	-0.78%	49,265,390
Nov 11, 2025	19.25	19.50	19.25	19.30	19.30	1.85%	69,678,030