TSEC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	41.55	41.90	38.75	38.80	38.80	-5.71%	37,560,091
Apr 1, 2026	42.80	43.40	41.05	41.15	41.15	0.73%	29,765,733
Mar 31, 2026	42.15	44.45	40.70	40.85	40.85	-4.22%	38,164,760
Mar 30, 2026	44.00	44.30	42.30	42.65	42.65	-5.22%	23,978,450
Mar 27, 2026	45.30	45.50	43.60	45.00	45.00	-2.81%	31,789,130
Mar 26, 2026	46.70	48.20	45.35	46.30	46.30	0.76%	71,890,241
Mar 25, 2026	45.00	46.80	44.00	45.95	45.95	5.03%	77,318,048
Mar 24, 2026	46.70	47.20	41.85	43.75	43.75	-2.23%	56,362,434
Mar 23, 2026	45.00	47.25	44.30	44.75	44.75	-5.79%	35,719,917
Mar 20, 2026	49.65	50.50	47.50	47.50	47.50	-3.85%	44,072,444
Mar 19, 2026	51.00	52.40	49.40	49.40	49.40	-3.14%	48,835,080
Mar 18, 2026	54.20	55.00	51.00	51.00	51.00	-2.30%	82,292,590
Mar 17, 2026	52.50	56.50	51.80	52.20	52.20	1.56%	186,777,500
Mar 16, 2026	51.20	52.50	49.35	51.40	51.40	1.58%	98,151,270
Mar 13, 2026	50.00	52.00	49.55	50.60	50.60	-0.78%	86,391,670
Mar 12, 2026	53.20	55.70	50.80	51.00	51.00	-2.49%	282,003,600
Mar 11, 2026	48.55	52.30	48.55	52.30	52.30	9.87%	147,006,300
Mar 10, 2026	51.00	52.20	47.15	47.60	47.60	-2.66%	160,066,900
Mar 9, 2026	43.45	49.60	43.45	48.90	48.90	1.66%	129,970,300
Mar 6, 2026	49.90	50.40	46.80	48.10	48.10	-3.80%	202,025,300
Mar 5, 2026	49.60	50.00	47.50	50.00	50.00	9.89%	121,442,800
Mar 4, 2026	47.55	49.50	44.70	45.50	45.50	-8.36%	119,403,600
Mar 3, 2026	53.00	54.20	47.20	49.65	49.65	0.10%	268,077,700
Mar 2, 2026	44.80	49.60	43.50	49.60	49.60	9.98%	185,079,100
Feb 26, 2026	41.70	45.10	41.05	45.10	45.10	10.00%	105,731,300
Feb 25, 2026	42.25	43.10	40.15	41.00	41.00	-1.20%	76,647,950
Feb 24, 2026	39.40	42.30	39.00	41.50	41.50	5.20%	78,291,690
Feb 23, 2026	37.50	39.65	37.45	39.45	39.45	6.33%	45,597,410
Feb 11, 2026	37.70	38.20	36.40	37.10	37.10	-1.59%	39,641,410
Feb 10, 2026	39.90	40.00	37.15	37.70	37.70	-4.31%	49,548,190
Feb 9, 2026	41.90	42.30	39.35	39.40	39.40	0.25%	83,454,400
Feb 6, 2026	41.00	41.40	37.95	39.30	39.30	-6.76%	90,330,140
Feb 5, 2026	44.05	44.60	42.10	42.15	42.15	-4.42%	109,392,000
Feb 4, 2026	42.40	46.20	42.00	44.10	44.10	4.50%	236,164,900
Feb 3, 2026	41.10	43.95	40.35	42.20	42.20	5.50%	212,177,300
Feb 2, 2026	40.80	42.75	39.90	40.00	40.00	2.56%	223,935,100
Jan 30, 2026	38.20	39.95	36.15	39.00	39.00	-	66,229,710
Jan 29, 2026	41.50	41.75	38.45	39.00	39.00	-5.22%	60,532,280
Jan 28, 2026	43.00	44.50	41.00	41.15	41.15	-1.20%	110,170,700
Jan 27, 2026	41.80	42.00	39.85	41.65	41.65	0.73%	65,317,540
Jan 26, 2026	40.30	42.70	40.20	41.35	41.35	5.75%	115,671,200
Jan 23, 2026	39.50	40.95	37.30	39.10	39.10	1.16%	123,932,500
Jan 22, 2026	42.25	43.00	38.40	38.65	38.65	-2.89%	94,299,850
Jan 21, 2026	42.30	43.60	39.55	39.80	39.80	-2.45%	240,389,100
Jan 20, 2026	37.00	40.80	36.20	40.80	40.80	9.97%	130,367,700
Jan 19, 2026	38.00	38.95	37.00	37.10	37.10	-2.50%	78,239,850
Jan 16, 2026	39.90	40.50	38.00	38.05	38.05	-1.42%	84,293,100
Jan 15, 2026	38.45	38.80	37.10	38.60	38.60	-1.53%	107,531,100
Jan 14, 2026	38.50	40.95	38.05	39.20	39.20	4.53%	187,309,000
Jan 13, 2026	38.00	38.25	35.50	37.50	37.50	7.76%	205,325,800