TSEC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	39.85	40.00	37.30	38.20	38.20	-4.02%	16,923,548
May 14, 2026	42.30	42.30	39.05	39.80	39.80	-5.58%	31,748,889
May 13, 2026	41.50	45.65	41.30	42.15	42.15	1.57%	96,402,596
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%	18,156,261
Apr 16, 2026	41.70	41.70	39.90	40.45	40.45	-0.61%	11,402,235
Apr 15, 2026	37.45	40.70	37.45	40.70	40.70	10.00%	18,964,431
Apr 14, 2026	36.40	37.00	34.55	37.00	37.00	2.64%	12,425,334
Apr 13, 2026	35.50	36.55	35.20	36.05	36.05	1.55%	27,336,742
Apr 10, 2026	36.80	37.65	34.95	35.50	35.50	-4.18%	43,860,919
Apr 9, 2026	40.10	40.10	36.80	37.05	37.05	-8.29%	48,238,711
Apr 8, 2026	39.70	40.55	39.45	40.40	40.40	3.59%	23,444,082
Apr 7, 2026	39.50	40.15	38.40	39.00	39.00	0.52%	21,568,194
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%	38,331,067
Mar 30, 2026	44.00	44.30	42.30	42.65	42.65	-5.22%	23,978,451
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%	48,835,084
Mar 18, 2026	54.20	55.00	51.00	51.00	51.00	-2.30%	82,292,596
Mar 17, 2026	52.50	56.50	51.80	52.20	52.20	1.56%	186,777,518
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%	86,391,672
Mar 12, 2026	53.20	55.70	50.80	51.00	51.00	-2.49%	282,003,689
Mar 11, 2026	48.55	52.30	48.55	52.30	52.30	9.87%	147,006,346
Mar 10, 2026	51.00	52.20	47.15	47.60	47.60	-2.66%	160,066,953
Mar 9, 2026	43.45	49.60	43.45	48.90	48.90	1.66%	129,970,311
Mar 6, 2026	49.90	50.40	46.80	48.10	48.10	-3.80%	202,025,341
Mar 5, 2026	49.60	50.00	47.50	50.00	50.00	9.89%	121,442,807
Mar 4, 2026	47.55	49.50	44.70	45.50	45.50	-8.36%	119,403,614