TS Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	36.45	37.15	36.30	36.85	36.85	2.79%	111,388,600
Jul 8, 2026	35.45	36.00	35.20	35.85	35.85	2.72%	77,134,233
Jul 7, 2026	34.30	35.50	34.30	34.90	34.90	1.75%	85,489,406
Jul 6, 2026	34.15	34.80	34.15	34.30	34.30	0.44%	34,036,658
Jul 3, 2026	32.95	34.90	32.95	34.15	34.15	3.48%	108,841,693
Jul 2, 2026	33.30	33.80	32.95	33.00	33.00	-1.05%	51,063,157
Jul 1, 2026	33.50	34.10	32.75	33.35	33.35	0.30%	85,872,710
Jun 30, 2026	33.45	33.50	32.80	33.25	33.25	0.76%	78,340,481
Jun 29, 2026	32.40	33.30	32.10	33.00	33.00	3.45%	84,652,109
Jun 26, 2026	31.75	32.15	31.30	31.90	31.90	0.16%	52,875,362
Jun 25, 2026	31.60	32.30	31.60	31.85	31.85	0.79%	49,495,606
Jun 24, 2026	32.05	32.15	31.60	31.60	31.60	-1.71%	59,301,672
Jun 23, 2026	32.00	32.95	32.00	32.15	32.15	0.31%	72,848,243
Jun 22, 2026	32.60	32.60	31.95	32.05	32.05	-1.23%	62,139,229
Jun 18, 2026	32.95	33.55	32.10	32.45	32.45	-0.46%	109,574,100
Jun 17, 2026	31.95	33.55	31.80	32.60	32.60	0.93%	102,012,300
Jun 16, 2026	31.80	32.60	31.65	32.30	32.30	2.22%	109,048,400
Jun 15, 2026	30.80	31.75	30.55	31.60	31.60	4.64%	124,423,000
Jun 12, 2026	29.20	30.80	29.15	30.20	30.20	5.04%	157,812,500
Jun 11, 2026	28.90	28.90	28.00	28.75	28.75	-0.52%	65,102,370
Jun 10, 2026	29.50	29.55	28.50	28.90	28.90	-2.20%	111,385,400
Jun 9, 2026	28.40	29.65	28.15	29.55	29.55	6.49%	137,388,947
Jun 8, 2026	27.50	27.90	27.15	27.75	27.75	-2.97%	114,987,137
Jun 5, 2026	28.50	28.80	27.90	28.60	28.60	0.18%	136,283,000
Jun 4, 2026	28.30	29.40	28.00	28.55	28.55	0.88%	246,346,300
Jun 3, 2026	26.00	28.35	25.65	28.30	28.30	8.43%	298,183,000
Jun 2, 2026	24.45	26.10	24.30	26.10	26.10	6.10%	254,723,900
Jun 1, 2026	23.35	24.70	23.25	24.60	24.60	5.35%	184,994,112
May 29, 2026	23.25	23.45	23.00	23.35	23.35	1.52%	219,013,000
May 28, 2026	23.40	23.55	23.00	23.00	23.00	-1.29%	171,562,778
May 27, 2026	23.70	23.80	23.30	23.30	23.30	-1.27%	170,451,100
May 26, 2026	23.40	24.10	23.40	23.60	23.60	1.29%	157,314,234
May 25, 2026	23.90	23.90	23.30	23.30	23.30	-2.10%	149,216,900
May 22, 2026	23.90	24.15	23.75	23.80	23.80	-0.21%	105,580,100
May 21, 2026	24.20	24.20	23.80	23.85	23.85	-0.21%	92,574,719
May 20, 2026	23.95	24.15	23.75	23.90	23.90	1.27%	102,508,745
May 19, 2026	23.45	24.10	23.45	23.60	23.60	0.64%	92,955,971
May 18, 2026	23.50	23.70	23.40	23.45	23.45	-1.47%	74,774,995
May 15, 2026	23.40	24.00	23.40	23.80	23.80	3.03%	119,639,783
May 14, 2026	23.15	23.55	23.00	23.10	23.10	-0.22%	118,169,800
May 13, 2026	23.30	23.35	22.85	23.15	23.15	0.65%	118,202,607
May 12, 2026	23.60	23.65	23.00	23.00	23.00	-1.92%	138,656,300
May 11, 2026	23.85	23.90	23.45	23.45	23.45	-1.47%	98,201,590
May 8, 2026	24.10	24.20	23.75	23.80	23.80	-0.83%	110,483,300
May 7, 2026	24.00	24.15	23.90	24.00	24.00	0.21%	88,192,160
May 6, 2026	24.00	24.15	23.70	23.95	23.95	1.05%	97,487,240
May 5, 2026	23.50	23.90	23.45	23.70	23.70	0.85%	80,743,580
May 4, 2026	24.15	24.15	23.45	23.50	23.50	-1.26%	83,113,380
Apr 30, 2026	24.05	24.15	23.80	23.80	23.80	-1.04%	61,035,540
Apr 29, 2026	24.45	24.55	23.90	24.05	24.05	-1.43%	62,589,090