Register for real-time alerts, custom portfolio, and market movers
TSQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 12.18 | -0.02 | -0.16% | 12.22 | 12.3102 | 11.75 | 94,412 |
| May 09 2024 | 12.20 | -0.42 | -3.33% | 12.56 | 12.7368 | 12.16 | 68,514 |
| May 08 2024 | 12.62 | -0.01 | -0.08% | 12.56 | 12.76 | 12.49 | 22,867 |
| May 07 2024 | 12.63 | -0.17 | -1.33% | 12.82 | 12.92 | 12.6101 | 39,165 |
| May 06 2024 | 12.80 | 0.31 | 2.48% | 12.46 | 12.88 | 12.372 | 84,243 |
| May 03 2024 | 12.49 | 0.02 | 0.16% | 12.61 | 12.61 | 12.27 | 47,703 |
| May 02 2024 | 12.47 | 0.52 | 4.35% | 11.98 | 12.47 | 11.95 | 40,805 |
| May 01 2024 | 11.95 | -0.12 | -0.99% | 11.98 | 12.28 | 11.88 | 58,578 |
| Apr 30 2024 | 12.07 | -0.12 | -0.98% | 12.18 | 12.28 | 12.02 | 39,398 |
| Apr 29 2024 | 12.19 | -0.05 | -0.41% | 12.28 | 12.38 | 12.12 | 37,771 |
| Apr 26 2024 | 12.24 | 0.11 | 0.91% | 12.11 | 12.25 | 12.00 | 27,640 |
| Apr 25 2024 | 12.13 | -0.15 | -1.22% | 12.15 | 12.20 | 12.03 | 42,376 |
| Apr 24 2024 | 12.28 | -0.32 | -2.54% | 12.62 | 12.62 | 12.27 | 46,191 |
| Apr 23 2024 | 12.60 | 0.27 | 2.19% | 12.26 | 12.64 | 12.26 | 53,780 |
| Apr 22 2024 | 12.33 | 0.42 | 3.53% | 11.86 | 12.33 | 11.83 | 55,119 |
| Apr 19 2024 | 11.91 | -0.10 | -0.83% | 12.00 | 12.2709 | 11.71 | 53,629 |
| Apr 18 2024 | 12.01 | -0.39 | -3.15% | 12.40 | 12.42 | 12.00 | 88,616 |
| Apr 17 2024 | 12.40 | 0.24 | 1.97% | 12.31 | 12.52 | 12.08 | 58,671 |
| Apr 16 2024 | 12.16 | 0.23 | 1.93% | 11.88 | 12.28 | 11.78 | 53,344 |
| Apr 15 2024 | 11.93 | -0.38 | -3.09% | 12.35 | 12.4265 | 11.765 | 49,872 |
| Apr 12 2024 | 12.31 | -0.36 | -2.84% | 12.55 | 12.79 | 12.1504 | 52,161 |
| Apr 11 2024 | 12.67 | 0.09 | 0.72% | 12.64 | 12.88 | 12.33 | 38,927 |
| Apr 10 2024 | 12.58 | -0.38 | -2.93% | 12.99 | 13.04 | 12.55 | 98,987 |
| Apr 09 2024 | 12.96 | -0.15 | -1.14% | 13.15 | 13.20 | 12.72 | 110,945 |
| Apr 08 2024 | 13.11 | 0.56 | 4.46% | 12.66 | 13.57 | 12.48 | 195,202 |
| Apr 05 2024 | 12.55 | 0.40 | 3.29% | 12.00 | 12.72 | 12.00 | 87,166 |
| Apr 04 2024 | 12.15 | -0.21 | -1.70% | 12.35 | 12.49 | 12.00 | 81,338 |
| Apr 03 2024 | 12.36 | 0.33 | 2.74% | 12.07 | 12.46 | 12.07 | 115,127 |
| Apr 02 2024 | 12.03 | 0.35 | 3.00% | 11.70 | 12.25 | 11.70 | 124,614 |
| Apr 01 2024 | 11.68 | 0.70 | 6.38% | 11.05 | 11.84 | 11.00 | 232,813 |
| Mar 28 2024 | 10.98 | 0.04 | 0.37% | 10.91 | 11.15 | 10.90 | 82,632 |
| Mar 27 2024 | 10.94 | 0.23 | 2.15% | 10.83 | 11.00 | 10.83 | 84,789 |
| Mar 26 2024 | 10.71 | -0.05 | -0.46% | 10.65 | 10.93 | 10.65 | 81,400 |
| Mar 25 2024 | 10.76 | -0.11 | -1.01% | 10.79 | 11.00 | 10.72 | 83,270 |
| Mar 22 2024 | 10.87 | -0.02 | -0.18% | 10.80 | 11.03 | 10.7914 | 65,832 |
| Mar 21 2024 | 10.89 | -0.14 | -1.27% | 11.03 | 11.095 | 10.7301 | 76,975 |
| Mar 20 2024 | 11.03 | 0.09 | 0.82% | 11.00 | 11.07 | 10.6914 | 66,160 |
| Mar 19 2024 | 10.94 | -0.16 | -1.44% | 11.10 | 11.10 | 10.58 | 97,082 |
| Mar 18 2024 | 11.10 | 0.53 | 5.01% | 10.69 | 11.48 | 10.55 | 87,150 |
| Mar 15 2024 | 10.57 | 0.21 | 2.03% | 11.19 | 11.50 | 10.413 | 191,326 |
| Mar 14 2024 | 10.36 | -0.03 | -0.29% | 10.35 | 10.7576 | 10.31 | 52,666 |
| Mar 13 2024 | 10.39 | -0.05 | -0.48% | 10.44 | 10.45 | 10.20 | 47,239 |
| Mar 12 2024 | 10.44 | -0.12 | -1.14% | 10.56 | 10.766 | 10.36 | 34,678 |
| Mar 11 2024 | 10.56 | -0.19 | -1.77% | 10.79 | 10.846 | 10.55 | 33,777 |
| Mar 08 2024 | 10.75 | 0.14 | 1.32% | 10.77 | 11.0199 | 10.62 | 28,570 |
| Mar 07 2024 | 10.61 | 0.05 | 0.47% | 10.71 | 10.82 | 10.5101 | 29,331 |
| Mar 06 2024 | 10.56 | -0.05 | -0.47% | 10.80 | 10.93 | 10.55 | 44,700 |
| Mar 05 2024 | 10.61 | -0.14 | -1.30% | 10.79 | 10.83 | 10.55 | 27,366 |
| Mar 04 2024 | 10.75 | 0.05 | 0.47% | 10.66 | 11.09 | 10.64 | 44,846 |
| Mar 01 2024 | 10.70 | 0.06 | 0.56% | 10.65 | 10.92 | 10.5901 | 23,521 |
| Feb 29 2024 | 10.64 | -0.02 | -0.19% | 10.83 | 10.90 | 10.52 | 38,021 |
| Feb 28 2024 | 10.66 | -0.36 | -3.27% | 10.98 | 11.06 | 10.575 | 28,728 |
| Feb 27 2024 | 11.02 | 0.41 | 3.86% | 10.68 | 11.07 | 10.68 | 32,011 |
| Feb 26 2024 | 10.61 | -0.07 | -0.66% | 10.58 | 10.99 | 10.4104 | 30,959 |
| Feb 23 2024 | 10.68 | 0.24 | 2.30% | 10.38 | 10.72 | 10.38 | 22,528 |
| Feb 22 2024 | 10.44 | -0.09 | -0.85% | 10.63 | 10.70 | 10.36 | 35,103 |
| Feb 21 2024 | 10.53 | 0.00 | 0.00% | 10.56 | 10.89 | 10.53 | 21,250 |
| Feb 20 2024 | 10.53 | 0.04 | 0.38% | 10.33 | 10.72 | 10.00 | 35,352 |
| Feb 16 2024 | 10.49 | -0.89 | -7.82% | 11.34 | 11.51 | 10.451 | 59,391 |
| Feb 15 2024 | 11.38 | 0.39 | 3.55% | 11.04 | 11.49 | 11.04 | 58,553 |
| Feb 14 2024 | 10.99 | 0.51 | 4.87% | 10.54 | 11.11 | 10.54 | 25,807 |
| Feb 13 2024 | 10.48 | -0.71 | -6.34% | 11.00 | 11.00 | 10.44 | 50,452 |
| Feb 12 2024 | 11.19 | 0.19 | 1.73% | 11.07 | 11.43 | 11.07 | 37,528 |
