Tree Island Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	2.58	2.60	2.58	2.60	2.60	1.56%	800
Apr 24, 2025	2.60	2.60	2.56	2.56	2.56	-0.39%	200
Apr 23, 2025	2.56	2.60	2.50	2.57	2.57	2.80%	11,301
Apr 22, 2025	2.54	2.55	2.50	2.50	2.50	-1.57%	2,615
Apr 21, 2025	2.55	2.55	2.54	2.54	2.54	0.79%	2,400
Apr 17, 2025	2.51	2.53	2.46	2.52	2.52	2.44%	2,500
Apr 16, 2025	2.52	2.53	2.45	2.46	2.46	-1.60%	1,000
Apr 15, 2025	2.50	2.50	2.48	2.50	2.50	-0.40%	3,900
Apr 14, 2025	2.86	2.86	2.51	2.51	2.51	0.40%	1,610
Apr 11, 2025	2.50	2.50	2.50	2.50	2.50	0.81%	2,900
Apr 10, 2025	2.50	2.55	2.48	2.48	2.48	-0.40%	1,500
Apr 9, 2025	2.48	2.50	2.48	2.49	2.49	0.40%	2,105
Apr 8, 2025	2.48	2.48	2.48	2.48	2.48	-1.20%	500
Apr 7, 2025	2.53	2.53	2.49	2.51	2.51	-0.79%	3,300
Apr 4, 2025	2.58	2.58	2.53	2.53	2.53	-1.94%	6,200
Apr 3, 2025	2.62	2.62	2.56	2.58	2.58	-2.27%	9,200
Apr 2, 2025	2.61	2.64	2.54	2.64	2.64	1.15%	11,308
Apr 1, 2025	2.63	2.64	2.60	2.61	2.61	-0.76%	5,900
Mar 31, 2025	2.56	2.63	2.55	2.63	2.63	1.54%	1,639
Mar 28, 2025	2.61	2.61	2.59	2.59	2.57	-0.38%	2,940
Mar 27, 2025	2.54	2.60	2.54	2.60	2.58	1.96%	3,100
Mar 26, 2025	2.49	2.55	2.49	2.55	2.54	2.00%	1,100
Mar 25, 2025	2.46	2.50	2.45	2.50	2.49	2.04%	15,000
Mar 24, 2025	2.55	2.55	2.45	2.45	2.44	-3.92%	21,400
Mar 21, 2025	2.56	2.60	2.55	2.55	2.54	-1.16%	7,805
Mar 20, 2025	2.63	2.63	2.54	2.58	2.57	-1.15%	7,600
Mar 19, 2025	2.61	2.61	2.61	2.61	2.59	-0.76%	1,100
Mar 18, 2025	2.63	2.63	2.63	2.63	2.61	0.38%	600
Mar 17, 2025	2.57	2.62	2.57	2.62	2.60	1.95%	5,204
Mar 14, 2025	2.77	2.77	2.50	2.57	2.56	-10.45%	46,300
Mar 13, 2025	2.87	2.87	2.87	2.87	2.85	1.41%	2,500
Mar 12, 2025	2.80	2.88	2.79	2.83	2.81	-	4,710
Mar 11, 2025	2.85	2.85	2.82	2.83	2.81	-0.70%	3,100
Mar 10, 2025	2.87	2.87	2.84	2.85	2.83	-1.72%	4,001
Mar 7, 2025	2.88	2.90	2.88	2.90	2.88	1.40%	4,905
Mar 6, 2025	2.86	2.86	2.86	2.86	2.84	-1.38%	110
Mar 5, 2025	2.84	2.90	2.84	2.90	2.88	2.47%	12,600
Mar 4, 2025	2.85	2.85	2.80	2.83	2.81	-0.70%	11,800
Mar 3, 2025	2.80	2.89	2.80	2.85	2.83	1.79%	7,900
Feb 28, 2025	2.79	2.86	2.77	2.80	2.78	-0.36%	7,242
Feb 27, 2025	2.92	2.92	2.81	2.81	2.79	-4.75%	7,400
Feb 26, 2025	2.96	3.01	2.95	2.95	2.93	0.34%	15,700
Feb 25, 2025	2.99	3.00	2.90	2.94	2.92	-0.34%	18,100
Feb 24, 2025	2.90	2.95	2.90	2.95	2.93	1.72%	3,440
Feb 21, 2025	2.93	2.95	2.89	2.90	2.88	-1.36%	15,300
Feb 20, 2025	2.94	2.94	2.94	2.94	2.92	-	-
Feb 19, 2025	2.96	2.96	2.87	2.94	2.92	-0.34%	15,601
Feb 18, 2025	2.95	3.00	2.95	2.95	2.93	-	32,900
Feb 14, 2025	2.93	2.95	2.92	2.95	2.93	1.03%	11,004
Feb 13, 2025	2.88	2.94	2.88	2.92	2.90	-	9,900