Tree Island Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	2.72	2.75	2.60	2.65	-	-	2,097
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
Jan 13, 2026	2.56	2.67	2.56	2.63	2.63	-0.75%	3,403
Jan 12, 2026	2.61	2.72	2.61	2.65	2.65	-1.49%	6,148
Jan 9, 2026	2.87	2.87	2.67	2.69	2.69	-	1,372
Jan 8, 2026	2.80	2.80	2.63	2.69	2.69	-4.27%	20,860
Jan 7, 2026	2.83	2.83	2.78	2.81	2.81	-1.40%	1,607
Jan 6, 2026	2.88	2.91	2.85	2.85	2.85	-1.72%	1,063
Jan 5, 2026	2.88	2.90	2.88	2.90	2.90	1.40%	514
Jan 2, 2026	2.92	2.92	2.86	2.86	2.86	-3.05%	703
Dec 31, 2025	2.80	2.96	2.80	2.95	2.95	5.36%	7,700
Dec 30, 2025	2.83	2.83	2.69	2.80	2.79	-1.06%	2,992
Dec 29, 2025	2.95	2.95	2.80	2.83	2.81	-3.41%	5,219
Dec 24, 2025	2.85	2.93	2.72	2.93	2.91	2.81%	8,001
Dec 23, 2025	3.04	3.04	2.72	2.85	2.83	-5.63%	9,734
Dec 22, 2025	3.09	3.09	2.99	3.02	3.00	-2.89%	2,873
Dec 19, 2025	3.10	3.11	3.08	3.11	3.09	0.65%	15,000
Dec 18, 2025	3.03	3.10	3.03	3.09	3.07	3.00%	9,300
Dec 17, 2025	2.98	3.03	2.98	3.00	2.98	-	2,876
Dec 16, 2025	2.94	3.00	2.94	3.00	2.98	1.69%	501
Dec 15, 2025	2.90	2.95	2.90	2.95	2.93	2.43%	1,107
Dec 12, 2025	2.88	2.90	2.88	2.88	2.86	1.05%	11,312
Dec 11, 2025	2.85	2.85	2.85	2.85	2.83	0.35%	3,610
Dec 10, 2025	2.84	2.84	2.84	2.84	2.82	-	100
Dec 8, 2025	2.81	2.86	2.81	2.84	2.82	-	2,345
Dec 5, 2025	2.84	2.84	2.84	2.84	2.82	-0.35%	1,000
Dec 4, 2025	2.85	2.85	2.82	2.85	2.83	-	2,200
Dec 3, 2025	2.85	2.85	2.85	2.85	2.83	-	210
Dec 2, 2025	2.82	2.85	2.82	2.85	2.83	2.15%	350
Dec 1, 2025	2.77	2.79	2.77	2.79	2.78	-	205
Nov 28, 2025	2.79	2.81	2.78	2.79	2.78	-0.36%	4,610
Nov 27, 2025	2.78	2.80	2.78	2.80	2.79	-	3,734
Nov 26, 2025	2.75	2.80	2.75	2.80	2.79	1.82%	4,206
Nov 25, 2025	2.72	2.75	2.70	2.75	2.74	2.61%	4,128