Tree Island Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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