TISCO-R.BKTISCO-R.BK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $110.50 | $111.50 | $110.50 | $111.00 | 2.11M |
| 1/14/2026 | $109.50 | $111.00 | $108.50 | $110.50 | 5.90M |
| 1/13/2026 | $110.00 | $110.00 | $109.00 | $109.50 | 4.32M |
| 1/12/2026 | $110.00 | $110.00 | $109.00 | $109.50 | 2.09M |
| 1/9/2026 | $110.00 | $110.50 | $109.00 | $109.50 | 3.28M |
| 1/8/2026 | $109.00 | $110.50 | $108.50 | $110.00 | 4.31M |
| 1/7/2026 | $109.50 | $110.00 | $109.00 | $109.00 | 4.64M |
| 1/6/2026 | $111.00 | $111.00 | $109.00 | $109.50 | 3.84M |
| 1/5/2026 | $111.00 | $111.50 | $110.00 | $111.00 | 5.05M |
| 1/2/2026 | $107.01 | $107.01 | $107.01 | $107.01 | - |
| 1/1/2026 | $107.01 | $107.01 | $107.01 | $107.01 | - |
| 12/30/2025 | $111.00 | $111.00 | $110.00 | $110.50 | 2.51M |
| 12/29/2025 | $110.00 | $111.00 | $110.00 | $110.00 | 2.37M |
| 12/26/2025 | $109.50 | $111.00 | $109.50 | $110.50 | 2.50M |
| 12/25/2025 | $110.00 | $110.00 | $108.50 | $109.00 | 3.66M |
| 12/24/2025 | $109.50 | $110.50 | $109.50 | $110.50 | 2.77M |
| 12/23/2025 | $110.00 | $110.00 | $109.00 | $109.50 | 3.68M |
| 12/22/2025 | $110.00 | $111.00 | $108.50 | $110.00 | 4.56M |
| 12/19/2025 | $110.50 | $111.00 | $110.00 | $110.00 | 2.59M |
| 12/18/2025 | $108.00 | $111.00 | $108.00 | $111.00 | 8.47M |
| 12/17/2025 | $108.00 | $109.00 | $107.50 | $108.00 | 4.20M |
| 12/16/2025 | $107.00 | $108.00 | $106.50 | $108.00 | 1.92M |
| 12/15/2025 | $106.50 | $107.50 | $106.00 | $107.00 | 2.92M |
| 12/12/2025 | $107.00 | $107.00 | $106.50 | $106.50 | 427,300 |
| 12/11/2025 | $107.00 | $107.00 | $106.00 | $106.50 | 1.09M |
| 12/9/2025 | $107.00 | $107.00 | $106.00 | $107.00 | 3.10M |
| 12/8/2025 | $106.50 | $107.50 | $106.00 | $107.00 | 2.26M |
| 12/4/2025 | $107.00 | $107.50 | $106.00 | $106.50 | 5.30M |
| 12/3/2025 | $107.00 | $108.00 | $106.50 | $107.00 | 5.55M |
| 12/2/2025 | $106.50 | $107.50 | $106.50 | $107.00 | 6.10M |
| 12/1/2025 | $106.00 | $107.50 | $106.00 | $106.50 | 4.32M |
| 11/28/2025 | $106.50 | $107.00 | $105.50 | $106.00 | 4.09M |
| 11/27/2025 | $106.50 | $107.00 | $106.00 | $106.00 | 2.00M |
| 11/26/2025 | $107.00 | $108.00 | $106.00 | $106.50 | 4.84M |
| 11/25/2025 | $106.50 | $107.50 | $106.00 | $107.00 | 2.38M |
| 11/24/2025 | $107.50 | $107.50 | $106.00 | $106.50 | 4.86M |
| 11/21/2025 | $107.00 | $108.00 | $106.50 | $107.00 | 4.54M |
| 11/20/2025 | $108.00 | $108.00 | $107.00 | $107.50 | 4.03M |
| 11/19/2025 | $108.00 | $108.50 | $107.00 | $107.50 | 3.43M |
| 11/18/2025 | $107.00 | $108.00 | $107.00 | $107.50 | 1.88M |
| 11/17/2025 | $106.50 | $108.00 | $106.00 | $107.00 | 3.87M |
| 11/14/2025 | $107.50 | $107.50 | $106.50 | $106.50 | 3.53M |
| 11/13/2025 | $108.50 | $108.50 | $107.50 | $107.50 | 1.28M |
| 11/12/2025 | $108.00 | $108.50 | $107.00 | $108.50 | 2.55M |
| 11/11/2025 | $108.00 | $108.50 | $107.50 | $108.00 | 3.02M |
| 11/10/2025 | $107.50 | $109.00 | $107.50 | $108.00 | 2.01M |
| 11/7/2025 | $108.00 | $108.00 | $107.00 | $107.50 | 1.70M |
| 11/6/2025 | $109.00 | $109.00 | $107.50 | $108.00 | 3.43M |
| 11/5/2025 | $108.00 | $109.50 | $108.00 | $109.00 | 3.37M |
| 11/4/2025 | $107.50 | $109.50 | $107.50 | $108.00 | 4.21M |
| 11/3/2025 | $107.50 | $108.50 | $107.00 | $107.50 | 2.22M |
| 10/31/2025 | $107.50 | $108.00 | $107.00 | $107.50 | 1.28M |
| 10/30/2025 | $108.00 | $108.50 | $107.00 | $107.50 | 4.21M |
| 10/29/2025 | $108.00 | $108.50 | $107.00 | $108.50 | 2.94M |
| 10/28/2025 | $108.50 | $108.50 | $107.50 | $108.50 | 4.25M |
| 10/27/2025 | $108.50 | $109.00 | $107.50 | $108.00 | 3.41M |
| 10/24/2025 | $107.50 | $108.50 | $107.00 | $108.00 | 5.01M |
| 10/22/2025 | $108.50 | $108.50 | $107.00 | $107.50 | 5.46M |
| 10/21/2025 | $108.50 | $109.00 | $107.50 | $108.00 | 4.43M |
| 10/20/2025 | $108.00 | $108.50 | $107.00 | $108.00 | 4.98M |
| 10/17/2025 | $108.00 | $108.50 | $107.00 | $108.00 | 3.81M |