$7.67▼-0.42 (-5.19%)
Extended:$7.98+0.31 (+4.04%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $7.89 | $7.89 | $7.65 | $7.67 | 4,546 |
| 11/12/2026 | $8.25 | $8.25 | $8.09 | $8.09 | 545 |
| 11/11/2026 | $8.50 | $8.50 | $8.47 | $8.47 | 7,110 |
| 11/10/2026 | $8.22 | $8.66 | $8.22 | $8.46 | 2,205 |
| 11/9/2026 | $8.47 | $8.59 | $8.47 | $8.59 | 1,201 |
| 11/6/2026 | $8.40 | $9.36 | $8.40 | $9.36 | 1,302 |
| 11/5/2026 | $8.89 | $9.02 | $8.89 | $8.98 | 3,455 |
| 11/4/2026 | $9.00 | $9.02 | $8.91 | $8.94 | 2,319 |
| 11/3/2026 | $9.34 | $9.34 | $9.23 | $9.23 | 1,304 |
| 11/2/2026 | $8.74 | $9.23 | $8.74 | $9.08 | 2,151 |
| 10/30/2026 | $9.44 | $9.44 | $9.08 | $9.08 | 906 |
| 10/29/2026 | $9.64 | $9.81 | $9.08 | $9.57 | 791 |
| 10/28/2026 | $9.75 | $9.75 | $9.41 | $9.50 | 892 |
| 10/27/2026 | $9.90 | $9.90 | $9.31 | $9.31 | 1,289 |
| 10/26/2026 | $9.55 | $9.92 | $9.41 | $9.92 | 1,290 |
| 10/23/2026 | $9.56 | $9.56 | $9.56 | $9.56 | 1,283 |
| 10/22/2026 | $9.87 | $9.87 | $9.87 | $9.87 | 540 |
| 10/21/2026 | $9.50 | $10.07 | $9.35 | $9.71 | 3,983 |
| 10/20/2026 | $9.41 | $9.50 | $9.41 | $9.50 | 1,130 |
| 10/19/2026 | $9.58 | $9.70 | $9.58 | $9.70 | 350 |
| 10/16/2026 | $9.59 | $9.70 | $9.36 | $9.36 | 2,733 |
| 10/15/2026 | $9.53 | $9.97 | $9.53 | $9.97 | 17,685 |
| 10/14/2026 | $9.80 | $10.55 | $9.40 | $10.55 | 1,784 |
| 10/13/2026 | $9.59 | $9.59 | $9.28 | $9.46 | 1,385 |
| 10/12/2026 | $9.11 | $9.12 | $9.07 | $9.12 | 950 |
| 10/9/2026 | $9.02 | $9.40 | $9.02 | $9.14 | 3,928 |
| 10/8/2026 | $9.13 | $9.20 | $9.01 | $9.20 | 1,089 |
| 10/7/2026 | $9.39 | $9.39 | $9.02 | $9.17 | 13,946 |
| 10/6/2026 | $9.39 | $9.39 | $9.23 | $9.38 | 11,947 |
| 10/5/2026 | $9.10 | $9.58 | $8.92 | $9.04 | 12,296 |
| 10/2/2026 | $9.28 | $9.74 | $9.20 | $9.27 | 44,913 |
| 10/1/2026 | $9.19 | $9.19 | $9.19 | $9.19 | 275 |
| 9/30/2026 | $9.19 | $9.19 | $9.19 | $9.19 | 275 |
| 9/29/2026 | $9.19 | $9.19 | $9.19 | $9.19 | 275 |
| 9/28/2026 | $9.19 | $9.19 | $9.19 | $9.19 | 275 |
| 9/25/2026 | $9.19 | $9.19 | $9.19 | $9.19 | 275 |
| 9/24/2026 | $9.19 | $9.19 | $9.19 | $9.19 | 275 |
| 9/23/2026 | $9.19 | $9.19 | $9.19 | $9.19 | 275 |
| 9/22/2026 | $9.19 | $9.19 | $9.19 | $9.19 | 275 |
| 9/21/2026 | $9.19 | $9.19 | $9.19 | $9.19 | 275 |
| 9/18/2026 | $9.19 | $9.19 | $9.19 | $9.19 | - |
| 9/17/2026 | $9.19 | $9.19 | $9.19 | $9.19 | - |
| 9/16/2026 | $9.19 | $9.19 | $9.19 | $9.19 | - |
| 9/15/2026 | $9.20 | $9.20 | $9.20 | $9.20 | 200 |
| 9/14/2026 | $9.20 | $9.20 | $9.20 | $9.20 | 275 |
| 9/11/2026 | $9.20 | $9.20 | $9.20 | $9.20 | 275 |
| 9/10/2026 | $9.20 | $9.20 | $9.20 | $9.20 | - |
| 9/9/2026 | $9.20 | $9.20 | $9.20 | $9.20 | 275 |
| 9/8/2026 | $9.25 | $9.25 | $9.20 | $9.20 | 310 |
| 9/4/2026 | $9.64 | $9.64 | $9.64 | $9.64 | 200 |
| 9/3/2026 | $9.38 | $9.38 | $9.38 | $9.38 | - |
| 9/2/2026 | $9.38 | $9.38 | $9.38 | $9.38 | - |
| 9/1/2026 | $9.38 | $9.38 | $9.38 | $9.38 | - |
| 8/31/2026 | $9.38 | $9.38 | $9.38 | $9.38 | 360 |
| 8/28/2026 | $9.38 | $9.38 | $9.38 | $9.38 | 360 |
| 8/27/2026 | $9.38 | $9.38 | $9.38 | $9.38 | - |
| 8/26/2026 | $9.38 | $9.38 | $9.38 | $9.38 | - |
| 8/25/2026 | $9.38 | $9.38 | $9.38 | $9.38 | 360 |
| 8/24/2026 | $9.38 | $9.38 | $9.38 | $9.38 | - |
| 8/21/2026 | $9.38 | $9.38 | $9.38 | $9.38 | 360 |
| 8/20/2026 | $9.38 | $9.38 | $9.38 | $9.38 | 360 |
| 8/19/2026 | $9.21 | $9.38 | $9.21 | $9.38 | 2,510 |
| 8/18/2026 | $10.20 | $10.20 | $10.20 | $10.20 | - |
| 8/17/2026 | $10.20 | $10.20 | $10.20 | $10.20 | 360 |
Latest close Refreshed daily after the closeAbout this data
Explore More
TSHTY Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance