Tree Island Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	2.53	2.55	2.53	2.55	2.55	2.00%	2,500
Jul 7, 2025	2.50	2.50	2.50	2.50	2.50	-	2,918
Jul 4, 2025	2.50	2.50	2.50	2.50	2.50	-0.40%	101
Jul 3, 2025	2.55	2.55	2.51	2.51	2.51	-	1,100
Jul 2, 2025	2.49	2.53	2.49	2.51	2.51	2.45%	2,800
Jun 30, 2025	2.45	2.46	2.45	2.45	2.45	-0.81%	9,441
Jun 27, 2025	2.54	2.55	2.46	2.47	2.46	-1.20%	8,220
Jun 26, 2025	2.49	2.52	2.49	2.50	2.48	2.04%	35,300
Jun 25, 2025	2.53	2.53	2.45	2.45	2.44	-2.00%	4,500
Jun 24, 2025	2.54	2.55	2.50	2.50	2.48	-1.96%	1,300
Jun 23, 2025	2.56	2.56	2.52	2.55	2.53	0.39%	3,502
Jun 20, 2025	2.54	2.55	2.54	2.54	2.52	-0.39%	6,700
Jun 19, 2025	2.50	2.55	2.50	2.55	2.53	1.19%	1,010
Jun 18, 2025	2.52	2.52	2.52	2.52	2.50	0.80%	3,400
Jun 17, 2025	2.55	2.56	2.50	2.50	2.48	-0.79%	9,022
Jun 16, 2025	2.52	2.54	2.52	2.52	2.50	0.80%	2,606
Jun 13, 2025	2.48	2.50	2.48	2.50	2.48	-	223,800
Jun 12, 2025	2.49	2.50	2.49	2.50	2.48	1.63%	5,800
Jun 11, 2025	2.46	2.46	2.46	2.46	2.45	-	-
Jun 10, 2025	2.53	2.53	2.46	2.46	2.45	-1.60%	32,400
Jun 9, 2025	2.53	2.54	2.50	2.50	2.48	2.04%	2,507
Jun 6, 2025	2.46	2.51	2.45	2.45	2.44	-0.81%	51,820
Jun 5, 2025	2.51	2.51	2.46	2.47	2.46	-0.80%	4,800
Jun 4, 2025	2.54	2.54	2.47	2.49	2.47	-1.58%	5,500
Jun 3, 2025	2.51	2.53	2.51	2.53	2.51	0.80%	600
Jun 2, 2025	2.37	2.54	2.37	2.51	2.49	2.03%	2,500
May 30, 2025	2.47	2.47	2.46	2.46	2.45	-0.81%	900
May 29, 2025	2.45	2.52	2.44	2.48	2.46	0.40%	10,600
May 28, 2025	2.50	2.50	2.47	2.47	2.46	-1.20%	1,800
May 27, 2025	2.46	2.53	2.46	2.50	2.48	-0.40%	2,900
May 26, 2025	2.47	2.53	2.45	2.51	2.49	2.03%	2,900
May 23, 2025	2.47	2.48	2.45	2.46	2.45	-0.81%	3,440
May 22, 2025	2.48	2.48	2.48	2.48	2.46	0.40%	1,000
May 21, 2025	2.51	2.52	2.47	2.47	2.46	-1.98%	5,831
May 20, 2025	2.46	2.54	2.43	2.52	2.50	1.61%	6,200
May 16, 2025	2.45	2.48	2.45	2.48	2.46	2.06%	500
May 15, 2025	2.43	2.43	2.43	2.43	2.42	-	3,133
May 14, 2025	2.44	2.46	2.43	2.43	2.42	-0.82%	2,900
May 13, 2025	2.53	2.54	2.45	2.45	2.44	-3.16%	8,906
May 12, 2025	2.53	2.53	2.53	2.53	2.51	-	-
May 9, 2025	2.59	2.60	2.53	2.53	2.51	-1.94%	4,800
May 8, 2025	2.73	2.73	2.58	2.58	2.56	-5.49%	6,301
May 7, 2025	2.78	2.79	2.73	2.73	2.71	-0.73%	7,100
May 6, 2025	2.74	2.83	2.71	2.75	2.73	1.10%	74,300
May 5, 2025	2.72	2.73	2.70	2.72	2.70	0.74%	25,900
May 2, 2025	2.78	2.79	2.68	2.70	2.68	-2.88%	13,100
May 1, 2025	2.77	2.78	2.77	2.78	2.76	0.72%	4,020
Apr 30, 2025	2.67	2.77	2.67	2.76	2.74	4.15%	3,910
Apr 29, 2025	2.65	2.65	2.65	2.65	2.63	-	-
Apr 28, 2025	2.65	2.67	2.65	2.65	2.63	1.92%	7,700