Tree Island Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	2.48	2.50	2.48	2.50	2.50	-	223,800
Jun 12, 2025	2.49	2.50	2.49	2.50	2.50	1.63%	5,800
Jun 11, 2025	2.46	2.46	2.46	2.46	2.46	-	-
Jun 10, 2025	2.53	2.53	2.46	2.46	2.46	-1.60%	32,400
Jun 9, 2025	2.53	2.54	2.50	2.50	2.50	2.04%	2,507
Jun 6, 2025	2.46	2.51	2.45	2.45	2.45	-0.81%	51,820
Jun 5, 2025	2.51	2.51	2.46	2.47	2.47	-0.80%	4,800
Jun 4, 2025	2.54	2.54	2.47	2.49	2.49	-1.58%	5,500
Jun 3, 2025	2.51	2.53	2.51	2.53	2.53	0.80%	600
Jun 2, 2025	2.37	2.54	2.37	2.51	2.51	2.03%	2,500
May 30, 2025	2.47	2.47	2.46	2.46	2.46	-0.81%	900
May 29, 2025	2.45	2.52	2.44	2.48	2.48	0.40%	10,600
May 28, 2025	2.50	2.50	2.47	2.47	2.47	-1.20%	1,800
May 27, 2025	2.46	2.53	2.46	2.50	2.50	-0.40%	2,900
May 26, 2025	2.47	2.53	2.45	2.51	2.51	2.03%	2,900
May 23, 2025	2.47	2.48	2.45	2.46	2.46	-0.81%	3,440
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