Register for real-time alerts, custom portfolio, and market movers
TSBK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 25.12 | -1.20 | -4.56% | 25.98 | 25.98 | 24.735 | 12,790 |
| Apr 24 2024 | 26.32 | 1.45 | 5.83% | 24.70 | 26.32 | 24.70 | 9,951 |
| Apr 23 2024 | 24.87 | -0.20 | -0.80% | 24.88 | 25.18 | 24.4501 | 10,920 |
| Apr 22 2024 | 25.07 | 0.26 | 1.05% | 24.79 | 25.07 | 24.47 | 10,327 |
| Apr 19 2024 | 24.81 | 0.44 | 1.81% | 24.36 | 24.82 | 24.36 | 8,726 |
| Apr 18 2024 | 24.37 | -0.02 | -0.08% | 24.40 | 24.40 | 24.36 | 14,237 |
| Apr 17 2024 | 24.39 | -0.14 | -0.57% | 24.71 | 24.85 | 24.335 | 7,552 |
| Apr 16 2024 | 24.53 | -0.17 | -0.69% | 24.71 | 24.90 | 24.53 | 11,982 |
| Apr 15 2024 | 24.70 | -0.20 | -0.80% | 24.80 | 25.17 | 24.64 | 10,920 |
| Apr 12 2024 | 24.90 | -0.15 | -0.60% | 24.90 | 25.17 | 24.624 | 9,133 |
| Apr 11 2024 | 25.05 | 0.56 | 2.29% | 24.50 | 25.06 | 24.28 | 15,314 |
| Apr 10 2024 | 24.49 | -0.82 | -3.24% | 25.06 | 25.06 | 23.93 | 23,662 |
| Apr 09 2024 | 25.31 | -0.51 | -1.98% | 25.97 | 26.00 | 25.31 | 3,200 |
| Apr 08 2024 | 25.82 | 0.07 | 0.27% | 25.74 | 25.82 | 25.63 | 4,730 |
| Apr 05 2024 | 25.75 | 0.31 | 1.22% | 25.47 | 25.75 | 25.26 | 4,621 |
| Apr 04 2024 | 25.44 | -0.09 | -0.35% | 25.57 | 25.98 | 25.44 | 5,378 |
| Apr 03 2024 | 25.53 | -0.02 | -0.08% | 25.44 | 25.67 | 25.17 | 7,500 |
| Apr 02 2024 | 25.55 | -0.88 | -3.33% | 26.16 | 26.35 | 25.545 | 14,113 |
| Apr 01 2024 | 26.43 | -0.49 | -1.82% | 26.98 | 26.98 | 26.25 | 4,728 |
| Mar 28 2024 | 26.92 | 0.44 | 1.66% | 26.45 | 26.92 | 26.365 | 7,116 |
| Mar 27 2024 | 26.48 | 0.78 | 3.04% | 25.89 | 26.48 | 25.86 | 8,851 |
| Mar 26 2024 | 25.70 | -0.56 | -2.13% | 26.29 | 26.29 | 25.55 | 12,247 |
| Mar 25 2024 | 26.26 | -0.25 | -0.94% | 26.76 | 26.7701 | 26.26 | 8,260 |
| Mar 22 2024 | 26.51 | -0.37 | -1.38% | 26.85 | 26.85 | 26.50 | 5,700 |
| Mar 21 2024 | 26.88 | 0.38 | 1.43% | 26.50 | 26.88 | 26.30 | 10,936 |
| Mar 20 2024 | 26.50 | 0.40 | 1.53% | 26.01 | 26.62 | 26.01 | 7,952 |
| Mar 19 2024 | 26.10 | 0.57 | 2.23% | 25.41 | 26.46 | 25.41 | 10,229 |
| Mar 18 2024 | 25.53 | -0.76 | -2.89% | 26.22 | 26.56 | 25.48 | 10,171 |
| Mar 15 2024 | 26.29 | 0.68 | 2.66% | 25.37 | 26.488 | 25.37 | 29,016 |
| Mar 14 2024 | 25.61 | -0.72 | -2.73% | 26.18 | 26.37 | 25.53 | 16,458 |
| Mar 13 2024 | 26.33 | 0.23 | 0.88% | 26.15 | 26.33 | 26.01 | 9,925 |
| Mar 12 2024 | 26.10 | -0.46 | -1.73% | 26.62 | 26.62 | 26.10 | 5,671 |
| Mar 11 2024 | 26.56 | -0.04 | -0.15% | 26.61 | 26.79 | 26.55 | 7,252 |
| Mar 08 2024 | 26.60 | 0.00 | 0.00% | 26.86 | 26.96 | 26.4665 | 11,586 |
| Mar 07 2024 | 26.60 | 0.10 | 0.38% | 26.72 | 27.2312 | 26.31 | 16,156 |
| Mar 06 2024 | 26.50 | -0.07 | -0.26% | 26.55 | 26.95 | 26.24 | 8,001 |
| Mar 05 2024 | 26.57 | 0.97 | 3.79% | 25.50 | 26.58 | 25.50 | 7,265 |
| Mar 04 2024 | 25.60 | 0.10 | 0.39% | 25.46 | 25.6101 | 25.31 | 11,246 |
| Mar 01 2024 | 25.50 | -0.70 | -2.67% | 26.01 | 26.01 | 25.50 | 9,638 |
| Feb 29 2024 | 26.20 | 0.19 | 0.73% | 26.40 | 26.60 | 25.79 | 35,819 |
| Feb 28 2024 | 26.01 | -0.74 | -2.77% | 26.55 | 26.70 | 25.82 | 11,082 |
| Feb 27 2024 | 26.75 | 0.18 | 0.68% | 26.89 | 27.095 | 26.5001 | 8,162 |
| Feb 26 2024 | 26.57 | -0.22 | -0.82% | 26.60 | 27.3499 | 26.50 | 7,583 |
| Feb 23 2024 | 26.79 | 0.25 | 0.94% | 26.60 | 27.345 | 26.35 | 16,474 |
| Feb 22 2024 | 26.54 | -0.12 | -0.45% | 26.51 | 26.99 | 26.2001 | 23,961 |
| Feb 21 2024 | 26.66 | -0.18 | -0.67% | 26.83 | 27.08 | 26.50 | 29,011 |
| Feb 20 2024 | 26.84 | -1.14 | -4.07% | 27.60 | 27.95 | 26.78 | 10,333 |
| Feb 16 2024 | 27.98 | 0.19 | 0.68% | 27.67 | 27.98 | 27.43 | 7,059 |
| Feb 15 2024 | 27.79 | 0.99 | 3.69% | 27.00 | 27.79 | 27.00 | 34,899 |
| Feb 14 2024 | 26.80 | 0.72 | 2.76% | 26.40 | 26.80 | 26.36 | 19,685 |
| Feb 13 2024 | 26.08 | -1.16 | -4.26% | 26.82 | 27.245 | 26.07 | 26,580 |
| Feb 12 2024 | 27.24 | 0.58 | 2.18% | 26.56 | 27.58 | 26.56 | 12,252 |
| Feb 09 2024 | 26.66 | -0.06 | -0.22% | 26.74 | 26.90 | 26.51 | 11,876 |
| Feb 08 2024 | 26.72 | -0.08 | -0.30% | 26.74 | 27.23 | 26.52 | 12,682 |
| Feb 07 2024 | 26.80 | -0.20 | -0.74% | 27.00 | 27.30 | 26.31 | 12,177 |
| Feb 06 2024 | 27.00 | -0.13 | -0.48% | 27.14 | 27.14 | 26.6505 | 17,809 |
| Feb 05 2024 | 27.13 | 0.12 | 0.44% | 27.15 | 27.4743 | 26.85 | 13,961 |
| Feb 02 2024 | 27.01 | -0.91 | -3.26% | 27.58 | 28.13 | 26.96 | 12,925 |
| Feb 01 2024 | 27.92 | -0.05 | -0.18% | 28.07 | 28.17 | 27.0432 | 29,424 |
| Jan 31 2024 | 27.97 | -1.33 | -4.54% | 29.08 | 29.45 | 27.75 | 11,290 |
| Jan 30 2024 | 29.30 | 0.20 | 0.69% | 29.00 | 29.576 | 28.93 | 10,863 |
| Jan 29 2024 | 29.10 | -0.25 | -0.85% | 29.39 | 29.41 | 28.91 | 11,489 |
