TS Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	42.45	42.45	42.00	42.25	42.25	1.08%	22,919,923
Sep 29, 2026	43.00	43.00	41.65	41.80	41.80	-1.65%	46,941,880
Sep 24, 2026	42.55	43.00	42.30	42.50	42.50	-1.05%	22,156,657
Sep 23, 2026	43.30	43.30	42.35	42.95	42.95	0.12%	38,944,416
Sep 22, 2026	44.40	44.40	42.90	42.90	42.90	-2.05%	47,245,610
Sep 21, 2026	43.70	44.45	42.70	43.80	43.80	-1.35%	54,958,672
Sep 18, 2026	44.70	44.70	42.60	44.40	44.40	0.79%	138,019,879
Sep 17, 2026	44.45	44.80	43.70	44.05	44.05	-0.79%	61,835,541
Sep 16, 2026	43.60	44.75	43.05	44.40	44.40	2.30%	64,631,663
Sep 15, 2026	43.60	43.80	43.10	43.40	43.40	-0.34%	43,388,044
Sep 14, 2026	42.35	43.60	42.15	43.55	43.55	2.11%	41,755,970
Sep 11, 2026	41.60	42.80	41.55	42.65	42.65	1.19%	41,541,777
Sep 10, 2026	42.00	42.80	41.70	42.15	42.15	-0.59%	38,539,925
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