TSII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	17.78	17.78	17.50	17.50	-	-1.30%	44,281
Apr 28, 2026	17.71	18.02	17.61	17.73	17.73	-2.15%	65,929
Apr 27, 2026	17.82	18.21	17.45	18.12	17.82	0.61%	104,571
Apr 24, 2026	17.94	18.25	17.84	18.01	17.71	1.01%	42,589
Apr 23, 2026	18.34	18.45	17.56	17.83	17.54	-3.41%	99,321
Apr 22, 2026	18.56	18.73	18.44	18.46	18.15	0.38%	59,317
Apr 21, 2026	18.75	18.79	18.35	18.39	18.09	-2.83%	63,293
Apr 20, 2026	19.29	19.41	18.70	18.93	18.43	-1.48%	55,249
Apr 17, 2026	18.98	19.56	18.91	19.21	18.71	2.56%	36,637
Apr 16, 2026	18.83	18.91	18.49	18.73	18.24	-0.27%	44,031
Apr 15, 2026	17.95	18.88	17.88	18.78	18.29	4.62%	65,709
Apr 14, 2026	17.65	17.97	17.63	17.95	17.48	2.05%	55,254
Apr 13, 2026	17.39	17.63	17.37	17.59	16.94	1.56%	54,528
Apr 10, 2026	17.15	17.32	17.04	17.32	16.68	0.70%	36,101
Apr 9, 2026	16.97	17.35	16.64	17.20	16.56	0.76%	55,026
Apr 8, 2026	18.37	18.37	16.80	17.07	16.44	-0.64%	101,352
Apr 7, 2026	17.25	17.25	16.65	17.18	16.54	-3.75%	85,177
Apr 6, 2026	18.38	18.76	17.43	17.85	17.01	-2.62%	103,502
Apr 2, 2026	18.52	18.84	18.20	18.33	17.46	-5.81%	72,675
Apr 1, 2026	19.27	19.49	19.07	19.46	18.54	2.53%	33,428
Mar 31, 2026	18.35	19.00	18.35	18.98	18.08	4.63%	50,280
Mar 30, 2026	18.70	18.73	17.95	18.14	17.11	-1.68%	69,769
Mar 27, 2026	18.88	18.88	18.33	18.45	17.40	-3.25%	96,585
Mar 26, 2026	19.64	19.74	19.02	19.07	17.99	-3.54%	22,014
Mar 25, 2026	19.93	20.22	19.74	19.77	18.65	0.51%	26,971
Mar 24, 2026	19.20	19.78	19.20	19.67	18.56	-0.30%	25,404
Mar 23, 2026	19.19	19.88	19.19	19.73	18.41	4.17%	50,149
Mar 20, 2026	19.56	19.56	18.73	18.94	17.67	-3.56%	69,549
Mar 19, 2026	20.07	20.07	19.60	19.64	18.33	-4.10%	45,668
Mar 18, 2026	20.72	20.94	20.40	20.48	19.11	-1.16%	37,659
Mar 17, 2026	20.57	20.76	20.54	20.72	19.33	0.05%	31,730
Mar 16, 2026	20.67	21.11	20.67	20.71	19.12	1.27%	44,787
Mar 13, 2026	20.90	20.90	20.39	20.45	18.88	-1.06%	27,252
Mar 12, 2026	21.21	21.21	20.60	20.67	19.08	-3.19%	36,065
Mar 11, 2026	20.99	21.60	20.99	21.35	19.71	2.50%	39,015
Mar 10, 2026	21.00	21.27	20.83	20.83	19.23	-0.62%	40,772
Mar 9, 2026	20.40	21.07	19.95	20.96	19.19	0.58%	74,451
Mar 6, 2026	20.97	21.12	20.69	20.84	19.08	-1.98%	37,320
Mar 5, 2026	21.13	21.35	21.00	21.26	19.46	-0.09%	31,612
Mar 4, 2026	20.75	21.39	20.60	21.28	19.48	3.91%	48,485
Mar 3, 2026	20.66	20.66	20.01	20.48	18.75	-3.71%	55,913
Mar 2, 2026	20.48	21.37	20.45	21.27	19.28	0.02%	59,484
Feb 27, 2026	21.37	21.42	21.00	21.27	19.28	-1.46%	43,925
Feb 26, 2026	21.96	22.00	21.25	21.58	19.56	-2.13%	33,512
Feb 25, 2026	21.64	22.10	21.64	22.05	19.99	2.08%	52,998
Feb 24, 2026	20.92	21.61	20.90	21.60	19.58	2.22%	41,390
Feb 23, 2026	21.64	21.64	20.82	21.13	18.96	-3.30%	65,403
Feb 20, 2026	21.68	22.00	21.49	21.85	19.60	0.18%	57,803
Feb 19, 2026	21.59	22.04	21.39	21.81	19.57	0.18%	45,686
Feb 18, 2026	21.82	22.11	21.71	21.77	19.53	-1.14%	57,617
Feb 17, 2026	22.13	22.13	21.38	22.02	19.51	-1.65%	77,550
Feb 13, 2026	22.22	22.70	21.99	22.39	19.84	0.40%	60,197
Feb 12, 2026	22.85	22.98	22.20	22.30	19.76	-1.93%	63,566
Feb 11, 2026	22.72	23.00	22.40	22.74	20.15	0.84%	50,500
Feb 10, 2026	22.35	22.66	22.35	22.55	19.98	0.04%	57,367
Feb 9, 2026	22.24	22.68	22.08	22.54	19.74	1.53%	72,345
Feb 6, 2026	21.64	22.31	21.54	22.20	19.44	3.69%	42,692
Feb 5, 2026	21.41	21.70	20.75	21.41	18.75	-2.77%	147,783
Feb 4, 2026	22.86	23.05	21.58	22.02	19.28	-3.97%	100,556
Feb 3, 2026	23.00	23.16	22.42	22.93	20.08	-1.21%	93,816
Feb 2, 2026	23.13	23.50	22.82	23.21	19.99	-2.15%	107,695
Jan 30, 2026	23.31	24.02	23.27	23.72	20.43	3.58%	87,425
Jan 29, 2026	24.25	24.43	22.79	22.90	19.72	-3.94%	138,243
Jan 28, 2026	23.78	24.16	23.74	23.84	20.53	0.17%	74,151
Jan 27, 2026	24.10	24.10	23.73	23.80	20.50	-1.49%	74,378
Jan 26, 2026	24.72	24.72	24.14	24.16	20.65	-3.32%	65,316
Jan 23, 2026	24.84	25.17	24.70	24.99	21.36	0.08%	64,295
Jan 22, 2026	24.14	24.97	24.00	24.97	21.34	4.17%	76,249
Jan 21, 2026	23.22	24.32	23.17	23.97	20.49	2.66%	99,784
Jan 20, 2026	23.96	24.01	23.23	23.35	19.77	-4.77%	69,677
Jan 16, 2026	24.58	24.90	24.27	24.52	20.77	-0.28%	64,875
Jan 15, 2026	24.71	24.82	24.47	24.59	20.83	0.33%	90,523
Jan 14, 2026	24.81	24.81	24.20	24.51	20.76	-1.76%	106,885
Jan 13, 2026	25.15	25.15	24.72	24.95	21.13	-1.19%	82,773
Jan 12, 2026	24.80	25.50	24.69	25.25	21.18	1.32%	152,840
Jan 9, 2026	24.58	25.17	24.15	24.92	20.90	1.71%	54,519
Jan 8, 2026	24.01	24.50	23.62	24.50	20.55	1.24%	58,362
Jan 7, 2026	24.50	24.59	24.06	24.20	20.29	-0.33%	98,553
Jan 6, 2026	25.17	25.22	23.95	24.28	20.36	-5.78%	145,761
Jan 5, 2026	25.28	26.03	25.20	25.77	21.39	3.83%	152,662
Jan 2, 2026	25.79	26.00	24.61	24.82	20.60	-2.67%	172,076
Dec 31, 2025	25.99	26.01	25.41	25.50	21.17	-1.32%	76,952
Dec 30, 2025	26.29	26.40	25.77	25.84	21.45	-2.49%	94,719
Dec 29, 2025	27.11	27.15	26.49	26.50	21.74	-3.71%	93,098
Dec 26, 2025	28.12	28.27	27.44	27.52	22.58	-2.13%	68,865
Dec 24, 2025	28.28	28.28	27.50	28.12	23.07	0.11%	55,478
Dec 23, 2025	28.26	28.29	27.88	28.09	23.04	-1.40%	66,729
Dec 22, 2025	28.44	28.92	28.24	28.49	23.16	1.75%	94,400
Dec 19, 2025	28.31	28.32	27.55	28.00	22.76	-0.21%	107,861
Dec 18, 2025	27.85	28.26	27.62	28.06	22.81	2.93%	63,724
Dec 17, 2025	28.17	28.39	27.25	27.26	22.16	-3.40%	88,818
Dec 16, 2025	27.52	28.22	27.13	28.22	22.94	1.51%	79,690
Dec 15, 2025	27.64	28.12	27.53	27.80	22.37	2.96%	129,965
Dec 12, 2025	26.42	27.24	26.11	27.00	21.72	1.66%	73,041
Dec 11, 2025	26.64	26.64	26.00	26.56	21.37	-0.97%	50,724
Dec 10, 2025	26.35	27.07	26.14	26.82	21.58	1.63%	72,416
Dec 9, 2025	25.76	26.80	25.63	26.39	21.23	0.46%	69,800
Dec 8, 2025	26.75	26.79	25.84	26.27	20.92	-3.42%	134,204
Dec 5, 2025	27.05	27.29	26.89	27.20	21.66	0.26%	50,372
Dec 4, 2025	26.86	27.13	26.69	27.13	21.60	1.42%	54,743