Tree Island Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	2.74	2.74	2.53	2.53	-	-8.99%	102
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
Aug 27, 2026	2.24	2.24	2.18	2.24	2.24	0.45%	13,300
Aug 26, 2026	2.22	2.26	2.22	2.23	2.23	-2.19%	2,950
Aug 25, 2026	2.27	2.28	2.26	2.28	2.28	2.70%	6,001
Aug 24, 2026	2.24	2.24	2.22	2.22	2.22	-1.77%	2,810
Aug 21, 2026	2.25	2.26	2.25	2.26	2.26	-0.88%	4,950
Aug 20, 2026	2.29	2.29	2.28	2.28	2.28	-0.87%	700
Aug 19, 2026	2.25	2.30	2.22	2.30	2.30	0.44%	2,000
Aug 18, 2026	2.22	2.29	2.22	2.29	2.29	-0.43%	6,555
Aug 17, 2026	2.35	2.35	2.30	2.30	2.30	-2.13%	3,717
Aug 14, 2026	2.22	2.35	2.22	2.35	2.35	3.52%	5,000
Aug 13, 2026	2.30	2.30	2.27	2.27	2.27	-1.30%	700
Aug 12, 2026	2.20	2.30	2.20	2.30	2.30	6.98%	3,100
Aug 11, 2026	2.24	2.25	2.15	2.15	2.15	-3.59%	5,787
Aug 10, 2026	2.19	2.23	2.15	2.23	2.23	0.45%	911
Aug 7, 2026	2.21	2.26	2.15	2.22	2.22	0.45%	5,400
Aug 6, 2026	2.16	2.21	2.15	2.21	2.21	3.27%	1,900
Aug 5, 2026	2.20	2.20	2.14	2.14	2.14	-3.17%	10,302
Aug 4, 2026	2.11	2.29	2.11	2.21	2.21	3.76%	9,324
Jul 31, 2026	2.20	2.27	2.09	2.13	2.13	-6.17%	12,515
Jul 30, 2026	2.16	2.27	2.16	2.27	2.27	-2.99%	901
Jul 29, 2026	2.27	2.35	2.27	2.34	2.34	4.93%	2,310
Jul 28, 2026	2.21	2.23	2.21	2.23	2.23	0.90%	400
Jul 27, 2026	2.35	2.35	2.18	2.21	2.21	-	7,115
Jul 24, 2026	2.05	2.25	2.05	2.21	2.21	5.24%	14,922
Jul 23, 2026	2.10	2.12	2.08	2.10	2.10	-1.41%	8,900
Jul 22, 2026	2.18	2.20	2.05	2.13	2.13	-3.18%	8,603
Jul 21, 2026	2.21	2.21	2.17	2.20	2.20	-1.35%	400
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