Tree Island Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	2.48	2.48	2.48	2.48	2.48	0.40%	1,000
May 21, 2025	2.51	2.52	2.47	2.47	2.47	-1.98%	5,831
May 20, 2025	2.46	2.54	2.43	2.52	2.52	1.61%	6,200
May 16, 2025	2.45	2.48	2.45	2.48	2.48	2.06%	500
May 15, 2025	2.43	2.43	2.43	2.43	2.43	-	3,133
May 14, 2025	2.44	2.46	2.43	2.43	2.43	-0.82%	2,900
May 13, 2025	2.53	2.54	2.45	2.45	2.45	-3.16%	8,906
May 12, 2025	2.53	2.53	2.53	2.53	2.53	-	-
May 9, 2025	2.59	2.60	2.53	2.53	2.53	-1.94%	4,800
May 8, 2025	2.73	2.73	2.58	2.58	2.58	-5.49%	6,301
May 7, 2025	2.78	2.79	2.73	2.73	2.73	-0.73%	7,100
May 6, 2025	2.74	2.83	2.71	2.75	2.75	1.10%	74,300
May 5, 2025	2.72	2.73	2.70	2.72	2.72	0.74%	25,900
May 2, 2025	2.78	2.79	2.68	2.70	2.70	-2.88%	13,100
May 1, 2025	2.77	2.78	2.77	2.78	2.78	0.72%	4,020
Apr 30, 2025	2.67	2.77	2.67	2.76	2.76	4.15%	3,910
Apr 29, 2025	2.65	2.65	2.65	2.65	2.65	-	-
Apr 28, 2025	2.65	2.67	2.65	2.65	2.65	1.92%	7,700
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