TS Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	31.95	32.05	31.95	32.05	-	-0.77%	2,838,000
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
Apr 28, 2026	23.95	24.50	23.95	24.40	24.40	2.52%	76,165,609
Apr 27, 2026	23.95	24.15	23.80	23.80	23.80	-0.63%	70,667,005
Apr 24, 2026	24.00	24.30	23.90	23.95	23.95	1.05%	72,816,321
Apr 23, 2026	23.90	24.15	23.65	23.70	23.70	-1.04%	78,758,265
Apr 22, 2026	24.00	24.20	23.95	23.95	23.95	-	63,407,704
Apr 21, 2026	24.30	24.45	23.95	23.95	23.95	-1.24%	64,358,630
Apr 20, 2026	24.50	24.50	24.10	24.25	24.25	-0.21%	55,927,190
Apr 17, 2026	24.90	24.90	24.25	24.30	24.30	-2.61%	81,206,410
Apr 16, 2026	24.65	25.10	24.60	24.95	24.95	1.42%	51,289,060
Apr 15, 2026	24.75	24.80	24.55	24.60	24.60	0.61%	50,971,140
Apr 14, 2026	24.00	24.70	24.00	24.45	24.45	1.24%	71,528,147
Apr 13, 2026	24.50	24.50	23.90	24.15	24.15	-1.63%	61,597,775
Apr 10, 2026	24.65	24.65	24.45	24.55	24.55	-0.41%	30,549,469
Apr 9, 2026	24.80	24.85	24.45	24.65	24.65	-0.20%	41,857,156
Apr 8, 2026	24.75	24.75	24.35	24.70	24.70	1.44%	48,634,424