TSEC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	42.90	43.90	41.45	41.50	41.50	-3.26%	22,807,370
Jun 3, 2026	42.90	43.90	41.90	42.90	42.90	0.82%	31,630,731
Jun 2, 2026	42.65	43.50	40.90	42.55	42.55	1.07%	31,209,248
Jun 1, 2026	40.85	43.20	40.20	42.10	42.10	3.44%	25,974,640
May 29, 2026	41.00	41.25	40.20	40.70	40.70	0.62%	12,008,262
May 28, 2026	41.20	43.15	40.00	40.45	40.45	-1.46%	21,083,360
May 27, 2026	43.00	43.10	40.80	41.05	41.05	-2.96%	17,215,214
May 26, 2026	45.70	45.70	42.10	42.30	42.30	-2.20%	42,054,553
May 25, 2026	41.00	43.60	40.65	43.25	43.25	7.99%	44,461,330
May 22, 2026	40.10	40.40	39.70	40.05	40.05	-0.12%	14,131,889
May 21, 2026	41.50	41.60	40.00	40.10	40.10	-2.20%	19,776,420
May 20, 2026	41.00	41.50	39.05	41.00	41.00	0.24%	31,083,379
May 19, 2026	38.65	42.15	38.60	40.90	40.90	6.65%	54,207,145
May 18, 2026	37.80	38.50	37.30	38.35	38.35	0.39%	7,964,711
May 15, 2026	39.85	40.00	37.30	38.20	38.20	-4.02%	17,013,390
May 14, 2026	42.30	42.30	39.05	39.80	39.80	-5.58%	31,748,880
May 13, 2026	41.50	45.65	41.30	42.15	42.15	1.57%	96,402,590
May 12, 2026	41.50	41.50	41.00	41.50	41.50	0.24%	3,341,138
May 11, 2026	40.50	41.40	40.00	41.40	41.40	3.63%	4,246,941
May 8, 2026	41.40	41.40	39.05	39.95	39.95	-0.62%	3,193,755
May 7, 2026	38.35	40.20	38.35	40.20	40.20	6.21%	4,095,478
May 6, 2026	38.00	38.00	37.70	37.85	37.85	0.93%	2,500,465
May 5, 2026	35.60	37.60	35.60	37.50	37.50	3.73%	2,229,832
May 4, 2026	36.00	36.15	35.60	36.15	36.15	2.26%	1,952,235
Apr 30, 2026	35.00	35.35	35.00	35.35	35.35	-	3,575,462
Apr 29, 2026	35.35	35.50	34.00	35.35	35.35	-	2,798,434
Apr 28, 2026	35.15	36.05	35.05	35.35	35.35	-5.61%	4,553,655
Apr 27, 2026	36.60	37.95	35.65	37.45	37.45	2.60%	5,452,670
Apr 24, 2026	37.50	37.50	35.45	36.50	36.50	-2.67%	5,994,899
Apr 23, 2026	39.90	39.90	36.80	37.50	37.50	-5.06%	7,340,677
Apr 22, 2026	39.90	39.90	39.30	39.50	39.50	0.77%	4,242,079
Apr 21, 2026	40.00	40.00	38.85	39.20	39.20	0.26%	4,551,779
Apr 20, 2026	39.00	39.35	38.15	39.10	39.10	0.26%	7,788,591
Apr 17, 2026	40.35	40.35	39.00	39.00	39.00	-3.58%	18,156,260
Apr 16, 2026	41.70	41.70	39.90	40.45	40.45	-0.61%	11,402,230
Apr 15, 2026	37.45	40.70	37.45	40.70	40.70	10.00%	18,964,430
Apr 14, 2026	36.40	37.00	34.55	37.00	37.00	2.64%	12,425,330
Apr 13, 2026	35.50	36.55	35.20	36.05	36.05	1.55%	27,336,740
Apr 10, 2026	36.80	37.65	34.95	35.50	35.50	-4.18%	43,860,910
Apr 9, 2026	40.10	40.10	36.80	37.05	37.05	-8.29%	48,238,710
Apr 8, 2026	39.70	40.55	39.45	40.40	40.40	3.59%	23,444,080
Apr 7, 2026	39.50	40.15	38.40	39.00	39.00	0.52%	21,568,190
Apr 2, 2026	41.55	41.90	38.75	38.80	38.80	-5.71%	37,560,090
Apr 1, 2026	42.80	43.40	41.05	41.15	41.15	0.73%	29,765,730
Mar 31, 2026	42.15	44.45	40.70	40.85	40.85	-4.22%	38,331,060
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%	71,890,240
Mar 25, 2026	45.00	46.80	44.00	45.95	45.95	5.03%	77,318,040
Mar 24, 2026	46.70	47.20	41.85	43.75	43.75	-2.23%	56,362,430