Tree Island Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.28	2.28	2.16	2.23	2.23	1.36%	12,125
Jul 17, 2026	2.11	2.20	2.11	2.20	2.20	2.80%	3,109
Jul 16, 2026	2.30	2.33	2.11	2.14	2.14	-5.31%	16,457
Jul 15, 2026	2.26	2.26	2.24	2.26	2.26	0.44%	301
Jul 14, 2026	2.27	2.41	2.15	2.25	2.25	-1.32%	7,553
Jul 13, 2026	2.28	2.28	2.28	2.28	2.28	0.88%	107
Jul 9, 2026	2.34	2.34	2.26	2.26	2.26	-0.44%	1,901
Jul 8, 2026	2.27	2.27	2.27	2.27	2.27	-0.44%	201
Jul 7, 2026	2.21	2.28	2.21	2.28	2.28	3.17%	973
Jul 6, 2026	2.30	2.30	2.15	2.21	2.21	-4.33%	6,453
Jul 3, 2026	2.30	2.31	2.30	2.31	2.31	1.32%	1,700
Jul 2, 2026	2.31	2.35	2.28	2.28	2.28	-2.56%	7,801
Jun 30, 2026	2.35	2.45	2.34	2.34	2.34	-	19,026
Jun 29, 2026	2.45	2.45	2.31	2.34	2.34	-2.09%	2,254
Jun 26, 2026	2.34	2.39	2.34	2.39	2.39	3.02%	201
Jun 24, 2026	2.31	2.32	2.30	2.32	2.32	0.87%	362
Jun 23, 2026	2.34	2.34	2.30	2.30	2.30	-2.13%	520
Jun 22, 2026	2.35	2.35	2.35	2.35	2.35	-0.84%	101
Jun 19, 2026	2.37	2.37	2.37	2.37	2.37	-	304
Jun 16, 2026	2.28	2.42	2.28	2.37	2.37	3.95%	3,808
Jun 15, 2026	2.30	2.30	2.28	2.28	2.28	0.88%	5,304
Jun 12, 2026	2.26	2.26	2.26	2.26	2.26	0.89%	501
Jun 11, 2026	2.30	2.30	2.20	2.24	2.24	-2.61%	10,606
Jun 10, 2026	2.35	2.35	2.30	2.30	2.30	-	601
Jun 9, 2026	2.34	2.35	2.30	2.30	2.30	-1.29%	3,202
Jun 5, 2026	2.41	2.41	2.33	2.33	2.33	-0.43%	700
Jun 4, 2026	2.30	2.36	2.29	2.34	2.34	1.74%	2,153
Jun 3, 2026	2.31	2.31	2.30	2.30	2.30	-	2,202
Jun 2, 2026	2.32	2.32	2.30	2.30	2.30	0.44%	1,301
Jun 1, 2026	2.29	2.29	2.29	2.29	2.29	-2.14%	442
May 29, 2026	2.32	2.35	2.30	2.34	2.34	0.86%	6,303
May 28, 2026	2.37	2.37	2.32	2.32	2.32	-2.11%	5,733
May 27, 2026	2.36	2.37	2.36	2.37	2.37	-2.87%	3,301
May 26, 2026	2.21	2.45	2.21	2.44	2.44	1.67%	8,606
May 25, 2026	2.45	2.45	2.40	2.40	2.40	-	501
May 22, 2026	2.40	2.41	2.40	2.40	2.40	-0.83%	5,754
May 21, 2026	2.45	2.45	2.40	2.42	2.42	-2.02%	10,261
May 20, 2026	2.45	2.47	2.45	2.47	2.47	-1.59%	3,061
May 19, 2026	2.51	2.55	2.51	2.51	2.51	-	1,281
May 15, 2026	2.53	2.53	2.51	2.51	2.51	-1.95%	300
May 14, 2026	2.52	2.56	2.50	2.56	2.56	0.79%	801
May 13, 2026	2.56	2.56	2.54	2.54	2.54	-0.39%	16,201
May 12, 2026	2.53	2.55	2.45	2.55	2.55	-	1,236
May 11, 2026	2.54	2.55	2.52	2.55	2.55	1.19%	1,713
May 8, 2026	2.49	2.52	2.49	2.52	2.52	2.86%	3,500
May 7, 2026	2.45	2.45	2.45	2.45	2.45	-0.41%	3,200
May 6, 2026	2.46	2.47	2.46	2.46	2.46	0.41%	741
May 5, 2026	2.45	2.47	2.45	2.45	2.45	-0.41%	4,211
May 4, 2026	2.49	2.49	2.46	2.46	2.46	-	1,201
May 1, 2026	2.45	2.46	2.45	2.46	2.46	-1.60%	4,002