Tree Island Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2026	2.60	2.66	2.60	2.63	2.63	-0.75%	2,900
Mar 3, 2026	2.61	2.65	2.60	2.65	2.65	-	5,300
Mar 2, 2026	2.70	2.70	2.65	2.65	2.65	-0.38%	5,271
Feb 27, 2026	2.62	2.66	2.62	2.66	2.66	-1.85%	881
Feb 26, 2026	2.68	2.71	2.60	2.71	2.71	-	3,301
Feb 25, 2026	2.72	2.72	2.60	2.71	2.71	1.88%	4,350
Feb 24, 2026	2.66	2.66	2.66	2.66	2.66	-	101
Feb 23, 2026	2.67	2.67	2.62	2.66	2.66	-1.48%	720
Feb 20, 2026	2.70	2.71	2.70	2.70	2.70	-0.37%	3,711
Feb 19, 2026	2.66	2.71	2.61	2.71	2.71	3.83%	1,787
Feb 18, 2026	2.61	2.66	2.56	2.61	2.61	-3.33%	2,468
Feb 17, 2026	2.74	2.74	2.68	2.70	2.70	0.75%	809
Feb 13, 2026	3.03	3.03	2.62	2.68	2.68	2.68%	3,245
Feb 12, 2026	2.63	2.64	2.61	2.61	2.61	-	2,742
Feb 11, 2026	2.67	2.69	2.54	2.61	2.61	-6.45%	8,307