TS Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	32.65	33.20	31.85	33.10	-	1.53%	35,978,646
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%	64,168,870
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%	54,079,600
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
Jun 30, 2026	33.12	33.17	32.48	32.92	31.98	0.76%	79,123,885
Jun 29, 2026	32.08	32.97	31.78	32.67	31.74	3.45%	85,498,630
Jun 26, 2026	31.44	31.83	30.99	31.58	30.68	0.16%	53,404,115
Jun 25, 2026	31.29	31.98	31.29	31.54	30.63	0.79%	49,990,562
Jun 24, 2026	31.73	31.83	31.29	31.29	30.39	-1.71%	59,894,688
Jun 23, 2026	31.68	32.62	31.68	31.83	30.92	0.31%	73,576,725
Jun 22, 2026	32.28	32.28	31.63	31.73	30.83	-1.23%	62,760,621
Jun 18, 2026	32.62	33.22	31.78	32.13	31.21	-0.46%	110,669,841
Jun 17, 2026	31.63	33.22	31.49	32.28	31.36	0.93%	103,032,423
Jun 16, 2026	31.49	32.28	31.34	31.98	31.07	2.22%	110,138,884
Jun 15, 2026	30.50	31.44	30.25	31.29	30.39	4.64%	125,667,230
Jun 12, 2026	28.91	30.50	28.86	29.90	29.05	5.04%	159,496,372
Jun 11, 2026	28.61	28.61	27.72	28.47	27.65	-0.52%	65,753,393
Jun 10, 2026	29.21	29.26	28.22	28.61	27.80	-2.20%	112,499,254
Jun 9, 2026	28.12	29.36	27.87	29.26	28.42	6.49%	138,762,836
Jun 8, 2026	27.23	27.62	26.88	27.48	26.69	-2.97%	116,137,008
Jun 5, 2026	28.22	28.52	27.62	28.32	27.51	0.18%	137,645,830
Jun 4, 2026	28.02	29.11	27.72	28.27	27.46	0.88%	248,809,763
Jun 3, 2026	25.74	28.07	25.40	28.02	27.22	8.43%	301,164,830
Jun 2, 2026	24.21	25.84	24.06	25.84	25.10	6.10%	257,271,139
Jun 1, 2026	23.12	24.46	23.02	24.36	23.66	5.35%	186,844,041
May 29, 2026	23.02	23.22	22.77	23.12	22.46	1.52%	221,203,130
May 28, 2026	23.17	23.32	22.77	22.77	22.12	-1.29%	173,278,327
May 27, 2026	23.47	23.56	23.07	23.07	22.41	-1.27%	172,155,611
May 26, 2026	23.17	23.86	23.17	23.37	22.70	1.29%	158,887,342
May 25, 2026	23.66	23.66	23.07	23.07	22.41	-2.10%	150,774,416
May 22, 2026	23.66	23.91	23.52	23.56	22.89	-0.21%	106,635,901
May 21, 2026	23.96	23.96	23.56	23.61	22.94	-0.21%	93,500,457
May 20, 2026	23.71	23.91	23.52	23.66	22.99	1.27%	103,533,787