TSBK(TSBK)
TSBK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $39.81 | $40.50 | $39.81 | $40.43 | 28,046 |
| 5/19/2026 | $39.64 | $39.93 | $38.99 | $39.91 | 12,800 |
| 5/18/2026 | $39.13 | $40.10 | $39.13 | $39.74 | 23,800 |
| 5/15/2026 | $39.48 | $39.67 | $39.01 | $39.16 | 32,200 |
| 5/14/2026 | $40.00 | $40.32 | $39.41 | $39.60 | 21,400 |
| 5/13/2026 | $39.01 | $39.87 | $38.75 | $39.61 | 31,900 |
| 5/12/2026 | $39.43 | $39.43 | $38.29 | $39.26 | 32,600 |
| 5/11/2026 | $40.92 | $41.37 | $39.62 | $39.71 | 23,414 |
| 5/8/2026 | $40.84 | $41.36 | $40.65 | $41.01 | 17,900 |
| 5/7/2026 | $40.92 | $41.77 | $40.92 | $41.43 | 17,548 |
| 5/6/2026 | $40.86 | $41.62 | $40.66 | $41.18 | 19,114 |
| 5/5/2026 | $40.44 | $41.05 | $40.37 | $40.60 | 22,300 |
| 5/4/2026 | $40.03 | $42.40 | $36.70 | $40.26 | 46,147 |
| 5/1/2026 | $39.91 | $40.82 | $38.60 | $40.37 | 42,900 |
| 4/30/2026 | $40.21 | $40.61 | $39.78 | $39.88 | 24,607 |
| 4/29/2026 | $41.78 | $41.78 | $40.19 | $40.59 | 27,135 |
| 4/28/2026 | $41.10 | $42.07 | $40.64 | $41.81 | 27,300 |
| 4/27/2026 | $40.41 | $41.59 | $40.21 | $40.94 | 21,110 |
| 4/24/2026 | $40.54 | $41.10 | $39.63 | $40.65 | 25,542 |
| 4/23/2026 | $40.43 | $40.62 | $39.77 | $40.54 | 14,900 |
| 4/22/2026 | $40.09 | $41.25 | $39.65 | $40.17 | 39,900 |
| 4/21/2026 | $41.23 | $41.23 | $39.76 | $40.19 | 23,500 |
| 4/20/2026 | $41.20 | $41.83 | $40.20 | $41.27 | 19,500 |
| 4/17/2026 | $41.12 | $42.12 | $41.12 | $41.56 | 25,100 |
| 4/16/2026 | $41.08 | $41.30 | $40.49 | $40.69 | 28,300 |
| 4/15/2026 | $41.38 | $41.57 | $40.66 | $41.40 | 29,900 |
| 4/14/2026 | $41.08 | $41.54 | $40.75 | $41.39 | 53,508 |
| 4/13/2026 | $41.41 | $41.41 | $39.81 | $41.22 | 39,233 |
| 4/10/2026 | $43.55 | $43.55 | $41.25 | $41.47 | 27,314 |
| 4/9/2026 | $42.26 | $43.39 | $42.10 | $43.38 | 94,000 |
| 4/8/2026 | $42.32 | $42.66 | $42.15 | $42.26 | 56,741 |
| 4/7/2026 | $41.56 | $42.62 | $41.10 | $41.52 | 63,147 |
| 4/6/2026 | $40.44 | $41.67 | $40.44 | $41.49 | 122,020 |
| 4/2/2026 | $40.04 | $40.74 | $39.65 | $40.35 | 84,600 |
| 4/1/2026 | $39.67 | $40.44 | $39.57 | $40.26 | 210,230 |
| 3/31/2026 | $39.52 | $39.79 | $39.20 | $39.43 | 21,913 |
| 3/30/2026 | $39.25 | $39.38 | $39.06 | $39.20 | 25,600 |
| 3/27/2026 | $39.03 | $39.24 | $38.82 | $38.91 | 16,145 |
| 3/26/2026 | $39.05 | $39.53 | $39.03 | $39.21 | 19,312 |
| 3/25/2026 | $39.61 | $39.80 | $39.11 | $39.24 | 26,500 |
| 3/24/2026 | $39.12 | $39.65 | $39.12 | $39.38 | 26,734 |
| 3/23/2026 | $39.04 | $39.70 | $39.04 | $39.26 | 29,100 |
| 3/20/2026 | $38.59 | $38.65 | $38.13 | $38.19 | 38,600 |
| 3/19/2026 | $37.40 | $38.85 | $37.40 | $38.46 | 30,941 |
| 3/18/2026 | $38.05 | $38.19 | $37.64 | $37.66 | 24,213 |
| 3/17/2026 | $38.35 | $38.55 | $37.90 | $38.21 | 30,100 |
| 3/16/2026 | $38.47 | $38.71 | $37.86 | $38.02 | 26,100 |
| 3/13/2026 | $38.64 | $38.70 | $37.42 | $37.92 | 37,320 |
| 3/12/2026 | $38.00 | $38.40 | $37.75 | $38.27 | 26,801 |
| 3/11/2026 | $38.60 | $38.72 | $38.01 | $38.34 | 19,700 |
| 3/10/2026 | $38.33 | $39.19 | $38.33 | $38.60 | 29,713 |
| 3/9/2026 | $37.74 | $38.56 | $36.77 | $38.51 | 24,700 |
| 3/6/2026 | $37.79 | $38.47 | $37.50 | $38.35 | 26,500 |
| 3/5/2026 | $38.62 | $38.85 | $38.35 | $38.46 | 22,204 |
| 3/4/2026 | $39.05 | $39.20 | $38.81 | $39.05 | 29,319 |
| 3/3/2026 | $38.25 | $38.71 | $37.90 | $38.67 | 21,600 |
| 3/2/2026 | $37.77 | $39.05 | $37.77 | $38.71 | 27,600 |
| 2/27/2026 | $39.00 | $39.01 | $38.08 | $38.08 | 24,300 |
| 2/26/2026 | $39.25 | $39.79 | $38.83 | $39.31 | 13,600 |
| 2/25/2026 | $38.19 | $39.37 | $38.19 | $39.13 | 26,025 |
| 2/24/2026 | $38.30 | $38.42 | $37.74 | $37.84 | 12,606 |
| 2/23/2026 | $38.98 | $39.17 | $37.83 | $37.92 | 21,416 |
| 2/20/2026 | $38.56 | $39.09 | $38.46 | $39.03 | 11,900 |
| 2/19/2026 | $38.79 | $38.94 | $38.42 | $38.54 | 8,346 |