Tree Island Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.38	2.39	2.35	2.39	2.39	0.42%	3,302
Nov 6, 2026	2.40	2.40	2.38	2.38	2.38	0.42%	200
Nov 5, 2026	2.37	2.37	2.35	2.37	2.37	0.42%	6,900
Nov 4, 2026	2.40	2.40	2.35	2.36	2.36	-	1,405
Nov 3, 2026	2.38	2.38	2.26	2.36	2.36	0.43%	22,800
Nov 2, 2026	2.38	2.38	2.35	2.35	2.35	-2.08%	600
Oct 30, 2026	2.39	2.40	2.32	2.40	2.40	2.13%	29,800
Oct 29, 2026	2.43	2.43	2.35	2.35	2.35	0.43%	500
Oct 28, 2026	2.38	2.38	2.30	2.34	2.34	-2.50%	6,117
Oct 27, 2026	2.45	2.45	2.36	2.40	2.40	0.42%	5,700
Oct 26, 2026	2.16	2.40	2.16	2.39	2.39	2.14%	19,303
Oct 23, 2026	2.39	2.39	2.34	2.34	2.34	-0.85%	800
Oct 22, 2026	2.39	2.39	2.35	2.36	2.36	0.85%	1,200
Oct 21, 2026	2.40	2.40	2.33	2.34	2.34	-2.50%	45,213
Oct 20, 2026	2.34	2.44	2.15	2.40	2.40	3.45%	60,125
Oct 19, 2026	2.31	2.36	2.30	2.32	2.32	-0.43%	2,584
Oct 16, 2026	2.43	2.43	2.30	2.33	2.33	-0.85%	6,908
Oct 15, 2026	2.43	2.43	2.34	2.35	2.35	0.43%	3,600
Oct 14, 2026	2.35	2.38	2.33	2.34	2.34	-0.43%	2,642
Oct 13, 2026	2.39	2.39	2.30	2.35	2.35	-0.42%	4,019
Oct 9, 2026	2.44	2.44	2.30	2.36	2.36	-2.07%	17,825
Oct 8, 2026	2.44	2.44	2.39	2.41	2.41	1.69%	6,400
Oct 7, 2026	2.38	2.38	2.34	2.37	2.37	-1.25%	143,021
Oct 6, 2026	2.44	2.44	2.34	2.40	2.40	-0.83%	7,237
Oct 5, 2026	2.44	2.44	2.40	2.42	2.42	1.26%	3,403
Oct 2, 2026	2.43	2.43	2.30	2.39	2.39	-2.05%	9,005
Oct 1, 2026	2.49	2.49	2.40	2.44	2.44	-1.61%	2,100
Sep 30, 2026	2.49	2.49	2.43	2.48	2.48	0.81%	2,320
Sep 29, 2026	2.48	2.48	2.28	2.46	2.46	-1.60%	4,670
Sep 28, 2026	2.68	2.68	2.47	2.50	2.50	-2.34%	6,300
Sep 25, 2026	2.67	2.67	2.50	2.56	2.56	-2.66%	70,010
Sep 24, 2026	2.68	2.68	2.51	2.63	2.63	0.77%	40,500
Sep 23, 2026	2.67	2.67	2.58	2.61	2.61	-2.61%	2,604
Sep 22, 2026	2.72	2.72	2.65	2.68	2.68	-1.11%	2,400
Sep 21, 2026	2.68	2.71	2.50	2.71	2.71	1.12%	6,402
Sep 18, 2026	2.73	2.73	2.68	2.68	2.68	-1.83%	5,464
Sep 17, 2026	2.73	2.74	2.67	2.73	2.73	-0.36%	2,612
Sep 16, 2026	2.73	2.75	2.57	2.74	2.74	1.11%	41,408
Sep 15, 2026	2.73	2.75	2.61	2.71	2.71	-	2,300
Sep 14, 2026	2.79	2.79	2.56	2.71	2.71	-3.21%	7,806
Sep 11, 2026	2.77	2.80	2.75	2.80	2.80	0.36%	6,505
Sep 10, 2026	2.76	2.79	2.76	2.79	2.79	1.09%	3,000
Sep 9, 2026	2.52	2.77	2.52	2.76	2.76	0.36%	9,200
Sep 8, 2026	2.74	2.75	2.60	2.75	2.75	-1.08%	6,831
Sep 4, 2026	2.39	2.79	2.20	2.78	2.78	7.34%	42,800
Sep 3, 2026	2.57	2.63	2.53	2.59	2.59	2.78%	5,010
Sep 2, 2026	2.53	2.53	2.48	2.52	2.52	-3.08%	2,502
Sep 1, 2026	2.52	2.97	2.52	2.60	2.60	2.77%	29,155
Aug 31, 2026	2.29	2.53	2.29	2.53	2.53	11.95%	14,742
Aug 28, 2026	2.26	2.26	2.26	2.26	2.26	0.89%	600