Tree Island Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.55	2.60	2.55	2.55	2.55	-	2,110
Mar 26, 2026	2.55	2.58	2.55	2.55	2.55	-1.54%	750
Mar 25, 2026	2.60	2.60	2.59	2.59	2.59	-0.38%	2,125
Mar 24, 2026	2.63	2.63	2.54	2.60	2.60	0.39%	19,490
Mar 23, 2026	2.59	2.59	2.59	2.59	2.59	-1.15%	152
Mar 20, 2026	2.58	2.62	2.58	2.62	2.62	1.55%	210
Mar 19, 2026	2.60	2.60	2.58	2.58	2.58	-0.39%	2,403
Mar 18, 2026	2.59	2.59	2.59	2.59	2.59	-0.38%	101
Mar 17, 2026	2.61	2.61	2.60	2.60	2.60	-	8,325
Mar 16, 2026	2.66	2.66	2.60	2.60	2.60	-3.35%	2,952
Mar 13, 2026	2.50	2.70	2.45	2.69	2.69	3.07%	15,653
Mar 12, 2026	2.61	2.61	2.61	2.61	2.61	-3.33%	100
Mar 11, 2026	2.58	2.70	2.58	2.70	2.70	2.27%	3,350
Mar 10, 2026	2.63	2.70	2.58	2.64	2.64	1.54%	1,956
Mar 9, 2026	2.60	2.60	2.60	2.60	2.60	-0.38%	2,312
Mar 6, 2026	2.65	2.65	2.61	2.61	2.61	-1.88%	2,960
Mar 5, 2026	2.66	2.67	2.66	2.66	2.66	1.14%	3,410
Mar 4, 2026	2.60	2.66	2.60	2.63	2.63	-0.75%	2,900
Mar 3, 2026	2.61	2.65	2.60	2.65	2.65	-	5,300
Mar 2, 2026	2.70	2.70	2.65	2.65	2.65	-0.38%	5,271
Feb 27, 2026	2.62	2.66	2.62	2.66	2.66	-1.85%	881
Feb 26, 2026	2.68	2.71	2.60	2.71	2.71	-	3,301
Feb 25, 2026	2.72	2.72	2.60	2.71	2.71	1.88%	4,350
Feb 24, 2026	2.66	2.66	2.66	2.66	2.66	-	101
Feb 23, 2026	2.67	2.67	2.62	2.66	2.66	-1.48%	720
Feb 20, 2026	2.70	2.71	2.70	2.70	2.70	-0.37%	3,711
Feb 19, 2026	2.66	2.71	2.61	2.71	2.71	3.83%	1,787
Feb 18, 2026	2.61	2.66	2.56	2.61	2.61	-3.33%	2,468
Feb 17, 2026	2.74	2.74	2.68	2.70	2.70	0.75%	809
Feb 13, 2026	3.03	3.03	2.62	2.68	2.68	2.68%	3,245
Feb 12, 2026	2.63	2.64	2.61	2.61	2.61	-	2,742
Feb 11, 2026	2.67	2.69	2.54	2.61	2.61	-6.45%	8,307
Feb 10, 2026	2.60	2.79	2.60	2.79	2.79	5.28%	15,176
Feb 6, 2026	2.72	2.75	2.60	2.65	2.65	-1.85%	2,097
Feb 4, 2026	2.65	2.75	2.65	2.70	2.70	1.89%	6,815
Feb 3, 2026	2.65	2.65	2.65	2.65	2.65	0.38%	833
Feb 2, 2026	2.64	2.64	2.64	2.64	2.64	-0.38%	671
Jan 30, 2026	2.65	2.65	2.65	2.65	2.65	-	1,914
Jan 29, 2026	2.65	2.65	2.65	2.65	2.65	-	1,243
Jan 28, 2026	2.65	2.68	2.65	2.65	2.65	-	983
Jan 27, 2026	2.65	2.65	2.65	2.65	2.65	-	608
Jan 26, 2026	2.69	2.70	2.65	2.65	2.65	-	9,334
Jan 23, 2026	2.66	2.66	2.65	2.65	2.65	-1.49%	2,110
Jan 22, 2026	2.69	2.70	2.67	2.69	2.69	0.37%	5,023
Jan 21, 2026	2.68	2.70	2.64	2.68	2.68	-	6,702
Jan 20, 2026	2.68	2.68	2.68	2.68	2.68	1.90%	162
Jan 19, 2026	2.56	2.65	2.56	2.63	2.63	-0.75%	1,310
Jan 16, 2026	2.63	2.65	2.63	2.65	2.65	0.38%	305
Jan 15, 2026	2.62	2.65	2.59	2.64	2.64	0.38%	3,608
Jan 14, 2026	2.66	2.66	2.63	2.63	2.63	-	800