TS Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	20.60	20.75	20.40	20.40	20.40	-0.73%	59,128,161
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%	322,884,889
Dec 23, 2025	21.20	21.25	20.90	20.90	20.90	-1.42%	359,287,926
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%	431,837,200
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%	85,441,515
Dec 11, 2025	19.30	19.35	19.15	19.25	19.25	0.52%	54,517,465
Dec 10, 2025	19.15	19.25	19.15	19.15	19.15	-0.52%	34,663,836
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%	44,296,620
Dec 5, 2025	19.15	19.25	19.10	19.25	19.25	0.52%	53,864,742
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
Nov 10, 2025	19.10	19.25	18.90	18.95	18.95	-	45,300,390
Nov 7, 2025	19.05	19.05	18.90	18.95	18.95	-0.52%	46,568,200
Nov 6, 2025	19.25	19.25	18.95	19.05	19.05	-0.26%	39,596,230
Nov 5, 2025	19.00	19.20	18.85	19.10	19.10	0.53%	50,174,960
Nov 4, 2025	18.90	19.15	18.90	19.00	19.00	0.26%	48,420,350
Nov 3, 2025	18.75	19.10	18.70	18.95	18.95	1.34%	48,365,070
Oct 31, 2025	19.00	19.00	18.70	18.70	18.70	-1.06%	59,598,690
Oct 30, 2025	19.00	19.00	18.80	18.90	18.90	-0.53%	57,823,310
Oct 29, 2025	19.10	19.15	18.90	19.00	19.00	-	43,215,070
Oct 28, 2025	19.40	19.40	18.95	19.00	19.00	-1.30%	61,449,140
Oct 27, 2025	19.65	19.65	18.80	19.25	19.25	-1.28%	119,037,300
Oct 23, 2025	19.70	19.80	19.40	19.50	19.50	-1.27%	97,381,850
Oct 22, 2025	19.70	19.80	19.60	19.75	19.75	0.25%	62,433,320
Oct 21, 2025	19.75	19.75	19.45	19.70	19.70	-0.25%	73,379,000