TS Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	24.00	24.15	23.90	24.10	-	0.63%	772,000
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
Apr 7, 2026	24.50	24.70	24.05	24.35	24.35	-	36,496,231
Apr 2, 2026	24.40	24.75	24.25	24.35	24.35	1.25%	65,483,780
Apr 1, 2026	23.65	24.30	23.45	24.05	24.05	3.89%	85,908,641
Mar 31, 2026	23.60	23.65	23.10	23.15	23.15	-2.53%	83,627,650
Mar 30, 2026	23.35	23.80	23.35	23.75	23.75	-1.25%	75,363,806
Mar 27, 2026	24.00	24.10	23.75	24.05	24.05	-0.41%	63,736,400
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