TSI(TSI)
TSI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.51 | $4.55 | $4.51 | $4.53 | 114,110 |
| 5/19/2026 | $4.53 | $4.54 | $4.51 | $4.51 | 64,423 |
| 5/18/2026 | $4.53 | $4.55 | $4.52 | $4.54 | 39,605 |
| 5/15/2026 | $4.52 | $4.55 | $4.51 | $4.55 | 76,521 |
| 5/14/2026 | $4.54 | $4.56 | $4.54 | $4.56 | 31,934 |
| 5/13/2026 | $4.53 | $4.56 | $4.53 | $4.53 | 106,915 |
| 5/12/2026 | $4.55 | $4.56 | $4.53 | $4.54 | 57,611 |
| 5/11/2026 | $4.57 | $4.57 | $4.55 | $4.55 | 65,900 |
| 5/8/2026 | $4.54 | $4.58 | $4.54 | $4.58 | 122,900 |
| 5/7/2026 | $4.53 | $4.59 | $4.53 | $4.54 | 497,520 |
| 5/6/2026 | $4.54 | $4.55 | $4.54 | $4.54 | 155,249 |
| 5/5/2026 | $4.54 | $4.57 | $4.54 | $4.54 | 67,024 |
| 5/4/2026 | $4.56 | $4.58 | $4.54 | $4.55 | 50,447 |
| 5/1/2026 | $4.56 | $4.59 | $4.56 | $4.58 | 77,700 |
| 4/30/2026 | $4.58 | $4.59 | $4.55 | $4.56 | 147,930 |
| 4/29/2026 | $4.56 | $4.58 | $4.55 | $4.57 | 206,201 |
| 4/28/2026 | $4.55 | $4.57 | $4.54 | $4.56 | 182,228 |
| 4/27/2026 | $4.55 | $4.57 | $4.55 | $4.56 | 114,200 |
| 4/24/2026 | $4.55 | $4.57 | $4.55 | $4.55 | 75,701 |
| 4/23/2026 | $4.55 | $4.59 | $4.55 | $4.55 | 116,800 |
| 4/22/2026 | $4.57 | $4.58 | $4.55 | $4.56 | 25,100 |
| 4/21/2026 | $4.57 | $4.59 | $4.57 | $4.58 | 72,739 |
| 4/20/2026 | $4.55 | $4.59 | $4.55 | $4.59 | 36,438 |
| 4/17/2026 | $4.56 | $4.58 | $4.55 | $4.56 | 52,006 |
| 4/16/2026 | $4.56 | $4.59 | $4.55 | $4.57 | 59,300 |
| 4/15/2026 | $4.54 | $4.58 | $4.54 | $4.57 | 140,700 |
| 4/14/2026 | $4.56 | $4.59 | $4.56 | $4.57 | 44,300 |
| 4/13/2026 | $4.56 | $4.59 | $4.56 | $4.58 | 61,138 |
| 4/10/2026 | $4.57 | $4.62 | $4.56 | $4.56 | 29,506 |
| 4/9/2026 | $4.56 | $4.59 | $4.55 | $4.59 | 22,003 |
| 4/8/2026 | $4.57 | $4.63 | $4.57 | $4.57 | 35,640 |
| 4/7/2026 | $4.51 | $4.59 | $4.51 | $4.57 | 39,912 |
| 4/6/2026 | $4.49 | $4.55 | $4.49 | $4.54 | 49,100 |
| 4/2/2026 | $4.50 | $4.55 | $4.47 | $4.51 | 175,549 |
| 4/1/2026 | $4.51 | $4.60 | $4.49 | $4.50 | 91,413 |
| 3/31/2026 | $4.48 | $4.55 | $4.47 | $4.49 | 138,700 |
| 3/30/2026 | $4.54 | $4.56 | $4.43 | $4.47 | 181,702 |
| 3/27/2026 | $4.59 | $4.61 | $4.53 | $4.53 | 75,300 |
| 3/26/2026 | $4.66 | $4.71 | $4.57 | $4.59 | 659,134 |
| 3/25/2026 | $4.71 | $4.76 | $4.59 | $4.75 | 415,028 |
| 3/24/2026 | $4.63 | $4.70 | $4.61 | $4.69 | 298,900 |
| 3/23/2026 | $4.61 | $4.65 | $4.61 | $4.64 | 85,300 |
| 3/20/2026 | $4.59 | $4.66 | $4.58 | $4.58 | 181,517 |
| 3/19/2026 | $4.60 | $4.61 | $4.59 | $4.61 | 198,100 |
| 3/18/2026 | $4.60 | $4.61 | $4.59 | $4.61 | 702,900 |
| 3/17/2026 | $4.60 | $4.61 | $4.59 | $4.61 | 192,000 |
| 3/16/2026 | $4.59 | $4.61 | $4.59 | $4.60 | 169,220 |
| 3/13/2026 | $4.59 | $4.62 | $4.59 | $4.60 | 261,202 |
| 3/12/2026 | $4.60 | $4.62 | $4.59 | $4.61 | 298,200 |
| 3/11/2026 | $4.62 | $4.64 | $4.61 | $4.63 | 342,501 |
| 3/10/2026 | $4.61 | $4.64 | $4.61 | $4.63 | 208,104 |
| 3/9/2026 | $4.63 | $4.68 | $4.61 | $4.64 | 264,229 |
| 3/6/2026 | $4.65 | $4.65 | $4.62 | $4.63 | 185,900 |
| 3/5/2026 | $4.59 | $4.66 | $4.59 | $4.65 | 117,600 |
| 3/4/2026 | $4.59 | $4.60 | $4.57 | $4.59 | 296,615 |
| 3/3/2026 | $4.57 | $4.61 | $4.57 | $4.59 | 219,617 |
| 3/2/2026 | $4.65 | $4.70 | $4.62 | $4.64 | 455,300 |
| 2/27/2026 | $4.61 | $4.70 | $4.60 | $4.70 | 367,125 |
| 2/26/2026 | $4.61 | $4.62 | $4.60 | $4.61 | 129,800 |
| 2/25/2026 | $4.61 | $4.64 | $4.61 | $4.63 | 191,032 |
| 2/24/2026 | $4.61 | $4.62 | $4.59 | $4.62 | 241,304 |
| 2/23/2026 | $4.67 | $4.67 | $4.60 | $4.61 | 205,638 |
| 2/20/2026 | $4.63 | $4.65 | $4.62 | $4.64 | 172,468 |