TSEC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	27.45	27.65	25.80	26.70	26.70	-3.61%	6,992,364
Aug 5, 2026	26.45	28.35	26.15	27.70	27.70	7.36%	8,135,971
Aug 4, 2026	24.75	25.80	24.55	25.80	25.80	3.41%	4,041,216
Aug 3, 2026	23.95	25.30	23.45	24.95	24.95	5.05%	5,338,082
Jul 31, 2026	23.90	24.25	23.30	23.75	23.75	6.74%	6,454,908
Jul 30, 2026	23.15	23.60	22.15	22.25	22.25	-5.52%	8,360,134
Jul 29, 2026	26.25	26.25	23.05	23.55	23.55	-8.01%	8,902,337
Jul 28, 2026	26.55	26.80	25.50	25.60	25.60	-6.40%	5,248,183
Jul 27, 2026	28.65	28.65	26.95	27.35	27.35	-4.54%	4,922,999
Jul 24, 2026	28.40	29.50	27.85	28.65	28.65	-0.52%	4,930,737
Jul 23, 2026	29.75	29.80	28.60	28.80	28.80	-2.70%	3,430,904
Jul 22, 2026	28.75	30.30	28.75	29.60	29.60	4.23%	8,007,723
Jul 21, 2026	28.10	29.40	28.10	28.40	28.40	1.97%	5,424,641
Jul 20, 2026	30.30	30.45	27.85	27.85	27.85	-6.70%	8,179,833
Jul 17, 2026	29.30	29.85	28.00	29.85	29.85	-	9,872,529
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