TS Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	42.75	43.05	41.55	42.40	42.40	-0.93%	69,029,383
Sep 8, 2026	41.10	42.80	40.95	42.80	42.80	4.14%	64,492,119
Sep 7, 2026	41.85	41.85	40.70	41.10	41.10	-0.96%	57,658,148
Sep 4, 2026	41.60	42.00	41.25	41.50	41.50	0.12%	47,708,121
Sep 3, 2026	41.50	42.65	41.25	41.45	41.45	0.61%	78,353,912
Sep 2, 2026	40.20	41.20	39.75	41.20	41.20	2.23%	80,761,831
Sep 1, 2026	38.90	40.30	38.85	40.30	40.30	4.54%	86,427,178
Aug 31, 2026	37.50	38.80	37.35	38.55	38.55	2.80%	177,942,072
Aug 28, 2026	37.45	37.80	36.95	37.50	37.50	0.54%	33,694,420
Aug 27, 2026	37.70	38.25	37.20	37.30	37.30	-0.53%	36,953,607
Aug 26, 2026	37.10	38.00	36.95	37.50	37.50	0.94%	48,013,247
Aug 25, 2026	36.50	37.15	36.45	37.15	37.15	1.78%	29,945,236
Aug 24, 2026	37.25	37.55	36.50	36.50	36.50	-2.01%	31,001,018
Aug 21, 2026	35.90	37.40	35.85	37.25	37.25	3.62%	56,135,743
Aug 20, 2026	36.50	36.65	35.70	35.95	35.95	-1.24%	47,008,150
Aug 19, 2026	36.85	36.85	36.00	36.40	36.40	-1.36%	69,822,930
Aug 18, 2026	36.95	37.50	36.80	36.90	36.90	-0.67%	62,432,612
Aug 17, 2026	37.70	37.70	36.80	37.15	37.15	-1.59%	78,732,305
Aug 14, 2026	36.80	37.80	36.55	37.75	37.75	4.28%	100,876,170
Aug 13, 2026	35.70	36.30	35.25	36.20	36.20	1.54%	57,400,880
Aug 12, 2026	35.65	36.00	35.10	35.65	35.65	0.28%	35,236,423
Aug 11, 2026	35.60	36.00	35.20	35.55	35.55	-0.97%	45,872,373
Aug 10, 2026	35.40	35.90	34.65	35.90	35.90	2.13%	36,103,481
Aug 7, 2026	35.40	35.50	34.80	35.15	35.15	1.88%	31,006,650
Aug 6, 2026	35.30	35.65	34.50	34.50	34.50	-3.36%	57,832,676
Aug 5, 2026	36.00	36.30	35.50	35.70	35.70	0.42%	36,200,595
Aug 4, 2026	34.75	35.90	34.75	35.55	35.55	0.71%	46,044,713
Aug 3, 2026	35.50	35.80	34.75	35.30	35.30	-1.81%	48,595,550
Jul 31, 2026	33.95	36.00	33.75	35.95	35.95	8.45%	95,024,582
Jul 30, 2026	32.65	33.25	31.85	33.15	33.15	1.69%	60,169,914
Jul 29, 2026	34.15	34.20	32.25	32.60	32.60	-3.98%	97,375,420
Jul 28, 2026	34.55	34.65	33.85	33.95	33.95	-2.86%	64,249,178
Jul 27, 2026	34.50	35.00	34.05	34.95	34.95	2.34%	40,458,631
Jul 24, 2026	33.90	34.65	33.85	34.15	34.15	-1.01%	45,252,046
Jul 23, 2026	34.65	34.85	33.95	34.50	34.50	-0.29%	53,495,915
Jul 22, 2026	34.25	35.00	34.25	34.60	34.60	-0.29%	54,218,588
Jul 21, 2026	34.00	34.70	33.45	34.70	34.70	2.64%	82,021,283
Jul 20, 2026	35.45	35.45	33.96	34.80	33.81	-1.13%	147,366,908
Jul 17, 2026	35.64	35.64	34.70	35.20	34.19	-1.66%	96,163,149
Jul 16, 2026	35.64	35.94	35.10	35.79	34.77	-	66,332,156
Jul 15, 2026	35.64	36.44	35.15	35.79	34.77	1.97%	79,066,103
Jul 14, 2026	35.79	35.79	34.06	35.10	34.10	-0.84%	87,954,550
Jul 13, 2026	36.93	37.38	35.25	35.40	34.38	-2.99%	87,822,322
Jul 9, 2026	36.09	36.78	35.94	36.49	35.44	2.79%	112,777,728
Jul 8, 2026	35.10	35.64	34.85	35.50	34.48	2.72%	77,905,575
Jul 7, 2026	33.96	35.15	33.96	34.55	33.57	1.75%	86,344,300
Jul 6, 2026	33.81	34.46	33.81	33.96	32.99	0.44%	34,377,024
Jul 3, 2026	32.62	34.55	32.62	33.81	32.85	3.48%	109,930,109
Jul 2, 2026	32.97	33.47	32.62	32.67	31.74	-1.05%	51,573,788
Jul 1, 2026	33.17	33.76	32.43	33.02	32.08	0.30%	86,779,709