Register for real-time alerts, custom portfolio, and market movers
TS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 35.10 | -0.03 | -0.09% | 35.02 | 35.18 | 34.905 | 851,043 |
| May 16 2024 | 35.13 | -0.21 | -0.59% | 35.07 | 35.25 | 34.815 | 1,547,240 |
| May 15 2024 | 35.34 | 0.21 | 0.60% | 35.30 | 35.38 | 34.70 | 1,475,987 |
| May 14 2024 | 35.13 | 0.40 | 1.15% | 35.10 | 35.24 | 34.84 | 1,371,571 |
| May 13 2024 | 34.73 | 0.61 | 1.79% | 34.37 | 34.7775 | 34.33 | 1,280,477 |
| May 10 2024 | 34.12 | -0.47 | -1.36% | 34.77 | 34.88 | 34.08 | 1,237,550 |
| May 09 2024 | 34.59 | 0.96 | 2.85% | 34.29 | 34.68 | 34.12 | 1,176,776 |
| May 08 2024 | 33.63 | -0.48 | -1.41% | 33.69 | 33.945 | 33.615 | 1,698,637 |
| May 07 2024 | 34.11 | 0.03 | 0.09% | 34.23 | 34.415 | 34.095 | 1,152,499 |
| May 06 2024 | 34.08 | 0.28 | 0.83% | 34.02 | 34.405 | 34.015 | 1,609,809 |
| May 03 2024 | 33.80 | 0.30 | 0.90% | 33.32 | 33.80 | 33.21 | 2,935,520 |
| May 02 2024 | 33.50 | 0.26 | 0.78% | 33.56 | 33.74 | 33.21 | 1,870,041 |
| May 01 2024 | 33.24 | 0.25 | 0.76% | 32.99 | 33.78 | 32.865 | 2,358,854 |
| Apr 30 2024 | 32.99 | -1.09 | -3.20% | 33.86 | 33.88 | 32.99 | 2,064,046 |
| Apr 29 2024 | 34.08 | -0.53 | -1.53% | 33.86 | 34.38 | 33.74 | 3,446,007 |
| Apr 26 2024 | 34.61 | -2.78 | -7.44% | 35.40 | 35.59 | 34.015 | 6,606,235 |
| Apr 25 2024 | 37.39 | 0.07 | 0.19% | 36.84 | 37.58 | 36.735 | 3,103,237 |
| Apr 24 2024 | 37.32 | -0.55 | -1.45% | 37.47 | 37.53 | 37.085 | 2,497,548 |
| Apr 23 2024 | 37.87 | 0.11 | 0.29% | 37.24 | 37.88 | 37.10 | 1,562,836 |
| Apr 22 2024 | 37.76 | -0.14 | -0.37% | 37.42 | 37.955 | 37.165 | 1,193,715 |
| Apr 19 2024 | 37.90 | 0.53 | 1.42% | 37.73 | 38.04 | 37.39 | 1,342,197 |
| Apr 18 2024 | 37.37 | -0.73 | -1.92% | 37.46 | 38.09 | 37.25 | 2,224,067 |
| Apr 17 2024 | 38.10 | 0.05 | 0.13% | 38.27 | 38.51 | 38.02 | 1,263,273 |
| Apr 16 2024 | 38.05 | -0.15 | -0.39% | 37.76 | 38.10 | 37.59 | 1,865,194 |
| Apr 15 2024 | 38.20 | -0.33 | -0.86% | 38.90 | 38.97 | 38.19 | 1,318,409 |
| Apr 12 2024 | 38.53 | -0.90 | -2.28% | 39.12 | 39.53 | 38.46 | 1,766,298 |
| Apr 11 2024 | 39.43 | -0.55 | -1.38% | 39.86 | 39.95 | 39.18 | 1,517,853 |
| Apr 10 2024 | 39.98 | 0.40 | 1.01% | 39.62 | 39.99 | 39.47 | 1,633,000 |
| Apr 09 2024 | 39.58 | -0.55 | -1.37% | 40.30 | 40.455 | 39.455 | 1,643,610 |
| Apr 08 2024 | 40.13 | 0.19 | 0.48% | 40.36 | 40.54 | 39.93 | 1,565,020 |
| Apr 05 2024 | 39.94 | 0.10 | 0.25% | 40.03 | 40.15 | 39.625 | 1,205,886 |
| Apr 04 2024 | 39.84 | -0.44 | -1.09% | 40.43 | 40.725 | 39.615 | 1,911,251 |
| Apr 03 2024 | 40.28 | 0.81 | 2.05% | 39.88 | 40.37 | 39.77 | 1,541,881 |
| Apr 02 2024 | 39.47 | -0.02 | -0.05% | 39.71 | 39.71 | 39.16 | 1,901,411 |
| Apr 01 2024 | 39.49 | 0.22 | 0.56% | 39.34 | 39.59 | 38.795 | 1,305,261 |
| Mar 28 2024 | 39.27 | -0.48 | -1.21% | 39.55 | 39.79 | 39.26 | 2,513,550 |
| Mar 27 2024 | 39.75 | 0.26 | 0.66% | 39.52 | 39.885 | 39.45 | 1,734,647 |
| Mar 26 2024 | 39.49 | -0.05 | -0.13% | 39.95 | 39.97 | 39.49 | 1,060,941 |
| Mar 25 2024 | 39.54 | 0.08 | 0.20% | 39.23 | 39.64 | 39.23 | 1,143,787 |
| Mar 22 2024 | 39.46 | 0.03 | 0.08% | 39.76 | 39.76 | 39.39 | 1,165,207 |
| Mar 21 2024 | 39.43 | 0.21 | 0.54% | 39.31 | 39.58 | 39.22 | 1,192,166 |
| Mar 20 2024 | 39.22 | 0.14 | 0.36% | 38.96 | 39.42 | 38.82 | 2,015,872 |
| Mar 19 2024 | 39.08 | 0.55 | 1.43% | 38.62 | 39.16 | 38.54 | 1,098,469 |
| Mar 18 2024 | 38.53 | -0.08 | -0.21% | 38.62 | 38.63 | 38.17 | 1,239,583 |
| Mar 15 2024 | 38.61 | -0.08 | -0.21% | 38.77 | 38.93 | 38.415 | 1,809,584 |
| Mar 14 2024 | 38.69 | -0.33 | -0.85% | 39.09 | 39.09 | 38.57 | 1,788,266 |
| Mar 13 2024 | 39.02 | 0.84 | 2.20% | 38.82 | 39.04 | 38.63 | 2,395,568 |
| Mar 12 2024 | 38.18 | 0.15 | 0.39% | 38.29 | 38.40 | 37.885 | 1,865,945 |
| Mar 11 2024 | 38.03 | 0.27 | 0.72% | 37.76 | 38.03 | 37.35 | 2,535,834 |
| Mar 08 2024 | 37.76 | -0.03 | -0.08% | 37.91 | 38.08 | 37.64 | 1,209,988 |
| Mar 07 2024 | 37.79 | 0.41 | 1.10% | 37.69 | 37.92 | 37.63 | 1,334,535 |
| Mar 06 2024 | 37.38 | 0.58 | 1.58% | 37.29 | 37.52 | 37.18 | 3,139,880 |
| Mar 05 2024 | 36.80 | 1.24 | 3.49% | 36.75 | 37.015 | 36.58 | 3,533,702 |
| Mar 04 2024 | 35.56 | 0.01 | 0.03% | 35.58 | 35.69 | 35.445 | 1,672,027 |
| Mar 01 2024 | 35.55 | 0.35 | 0.99% | 35.45 | 35.90 | 35.145 | 2,097,178 |
| Feb 29 2024 | 35.20 | -0.64 | -1.79% | 35.75 | 35.92 | 34.92 | 2,666,887 |
| Feb 28 2024 | 35.84 | -0.15 | -0.42% | 36.13 | 36.24 | 35.74 | 1,018,004 |
| Feb 27 2024 | 35.99 | -0.13 | -0.36% | 36.30 | 36.42 | 35.89 | 1,462,823 |
| Feb 26 2024 | 36.12 | 0.46 | 1.29% | 35.99 | 36.195 | 35.675 | 2,560,990 |
| Feb 23 2024 | 35.66 | 0.57 | 1.62% | 35.04 | 35.82 | 34.81 | 2,957,903 |
| Feb 22 2024 | 35.09 | 2.53 | 7.77% | 36.20 | 36.62 | 34.45 | 5,880,218 |
| Feb 21 2024 | 32.56 | 0.40 | 1.24% | 32.19 | 32.655 | 31.69 | 2,275,411 |
| Feb 20 2024 | 32.16 | -0.23 | -0.71% | 31.84 | 32.21 | 31.73 | 2,239,590 |
