TSEC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	30.40	31.15	29.70	29.85	29.85	-1.81%	4,971,517
Jul 15, 2026	30.25	30.70	29.90	30.40	30.40	1.67%	4,869,643
Jul 14, 2026	30.45	31.00	28.80	29.90	29.90	-1.64%	8,660,233
Jul 13, 2026	31.35	31.65	30.20	30.40	30.40	-2.72%	6,356,988
Jul 9, 2026	32.10	32.45	31.25	31.25	31.25	-0.79%	5,526,718
Jul 8, 2026	31.90	32.15	30.80	31.50	31.50	-0.79%	7,435,838
Jul 7, 2026	35.00	35.00	31.25	31.75	31.75	-8.24%	9,999,282
Jul 6, 2026	35.80	35.90	34.20	34.60	34.60	0.44%	6,887,416
Jul 3, 2026	34.15	34.75	33.80	34.45	34.45	0.88%	4,715,730
Jul 2, 2026	34.15	34.80	33.95	34.15	34.15	-1.01%	5,040,307
Jul 1, 2026	36.05	36.50	34.45	34.50	34.50	-2.68%	6,086,792
Jun 30, 2026	35.25	35.85	35.15	35.45	35.45	2.31%	4,981,825
Jun 29, 2026	34.35	37.05	34.35	34.65	34.65	0.43%	8,529,912
Jun 26, 2026	36.00	36.35	34.50	34.50	34.50	-5.22%	8,862,013
Jun 25, 2026	37.45	37.45	36.40	36.40	36.40	-1.75%	7,158,286
Jun 24, 2026	36.95	37.95	36.80	37.05	37.05	-1.20%	7,892,490
Jun 23, 2026	39.05	39.25	37.50	37.50	37.50	-3.85%	10,970,646
Jun 22, 2026	39.35	39.85	39.00	39.00	39.00	-0.89%	10,554,940
Jun 18, 2026	40.20	40.20	39.30	39.35	39.35	-2.96%	11,579,074
Jun 17, 2026	38.50	40.60	38.20	40.55	40.55	3.84%	14,859,625
Jun 16, 2026	41.50	41.60	39.00	39.05	39.05	-5.22%	21,892,550
Jun 15, 2026	43.35	43.70	41.20	41.20	41.20	-1.32%	38,118,790
Jun 12, 2026	41.80	43.80	41.65	41.75	41.75	4.38%	44,648,970
Jun 11, 2026	41.15	41.85	38.10	40.00	40.00	-0.25%	49,279,050
Jun 10, 2026	39.50	43.65	39.45	40.10	40.10	1.01%	77,909,260
Jun 9, 2026	36.45	39.75	35.80	39.70	39.70	9.82%	14,549,154
Jun 8, 2026	35.95	37.00	35.95	36.15	36.15	-9.40%	12,147,906
Jun 5, 2026	41.60	42.00	39.30	39.90	39.90	-3.86%	12,427,537
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