Tree Island Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	2.50	2.50	2.50	2.50	2.50	2.04%	3,408
Apr 29, 2026	2.49	2.50	2.45	2.45	2.45	-2.00%	2,908
Apr 28, 2026	2.52	2.52	2.48	2.50	2.50	-1.19%	9,968
Apr 27, 2026	2.55	2.55	2.53	2.53	2.53	1.20%	200
Apr 24, 2026	2.52	2.52	2.50	2.50	2.50	-2.34%	2,325
Apr 23, 2026	2.52	2.56	2.52	2.56	2.56	0.79%	400
Apr 22, 2026	2.54	2.54	2.54	2.54	2.54	0.40%	201
Apr 21, 2026	2.59	2.59	2.53	2.53	2.53	0.80%	638
Apr 20, 2026	2.53	2.53	2.51	2.51	2.51	-1.18%	2,963
Apr 17, 2026	2.54	2.55	2.51	2.54	2.54	-	600
Apr 16, 2026	2.52	2.54	2.52	2.54	2.54	1.20%	1,400
Apr 15, 2026	2.50	2.51	2.50	2.51	2.51	0.40%	1,188
Apr 14, 2026	2.57	2.57	2.50	2.50	2.50	-3.85%	7,660
Apr 13, 2026	2.58	2.65	2.57	2.60	2.60	0.39%	3,310
Apr 10, 2026	2.65	2.65	2.59	2.59	2.59	-2.26%	601
Apr 9, 2026	2.81	2.81	2.65	2.65	2.65	-1.49%	3,808
Apr 8, 2026	2.65	2.83	2.60	2.69	2.69	3.86%	7,751
Apr 7, 2026	2.55	2.59	2.55	2.59	2.59	0.78%	8,402
Apr 6, 2026	2.57	2.57	2.57	2.57	2.57	-0.39%	207
Apr 2, 2026	2.57	2.58	2.57	2.58	2.58	1.57%	211
Apr 1, 2026	2.57	2.58	2.54	2.54	2.54	-2.31%	1,920
Mar 31, 2026	2.55	2.60	2.55	2.60	2.60	2.36%	201
Mar 30, 2026	2.55	2.55	2.54	2.54	2.54	-0.39%	2,890
Mar 27, 2026	2.55	2.60	2.55	2.55	2.55	-	2,110
Mar 26, 2026	2.55	2.58	2.55	2.55	2.55	-1.54%	750
Mar 25, 2026	2.60	2.60	2.59	2.59	2.59	-0.38%	2,125
Mar 24, 2026	2.63	2.63	2.54	2.60	2.60	0.39%	19,490
Mar 23, 2026	2.59	2.59	2.59	2.59	2.59	-1.15%	152
Mar 20, 2026	2.58	2.62	2.58	2.62	2.62	1.55%	210
Mar 19, 2026	2.60	2.60	2.58	2.58	2.58	-0.39%	2,403
Mar 18, 2026	2.59	2.59	2.59	2.59	2.59	-0.38%	101
Mar 17, 2026	2.61	2.61	2.60	2.60	2.60	-	8,325
Mar 16, 2026	2.66	2.66	2.60	2.60	2.60	-3.35%	2,952
Mar 13, 2026	2.50	2.70	2.45	2.69	2.69	3.07%	15,653
Mar 12, 2026	2.61	2.61	2.61	2.61	2.61	-3.33%	100
Mar 11, 2026	2.58	2.70	2.58	2.70	2.70	2.27%	3,350
Mar 10, 2026	2.63	2.70	2.58	2.64	2.64	1.54%	1,956
Mar 9, 2026	2.60	2.60	2.60	2.60	2.60	-0.38%	2,312
Mar 6, 2026	2.65	2.65	2.61	2.61	2.61	-1.88%	2,960
Mar 5, 2026	2.66	2.67	2.66	2.66	2.66	1.14%	3,410