TSQ(TSQ)
TSQ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $6.19 | $6.65 | $6.19 | $6.51 | 57,277 |
| 5/20/2026 | $6.16 | $6.38 | $5.90 | $6.21 | 76,341 |
| 5/19/2026 | $6.05 | $6.20 | $5.91 | $5.99 | 84,029 |
| 5/18/2026 | $6.03 | $6.55 | $6.01 | $6.02 | 72,000 |
| 5/15/2026 | $6.42 | $6.61 | $6.03 | $6.03 | 57,103 |
| 5/14/2026 | $6.41 | $6.79 | $6.41 | $6.45 | 81,300 |
| 5/13/2026 | $6.49 | $6.73 | $6.35 | $6.36 | 101,111 |
| 5/12/2026 | $7.26 | $7.34 | $6.58 | $6.62 | 61,824 |
| 5/11/2026 | $6.63 | $7.47 | $6.63 | $7.21 | 229,915 |
| 5/8/2026 | $6.60 | $6.63 | $6.45 | $6.55 | 33,400 |
| 5/7/2026 | $6.55 | $6.60 | $6.49 | $6.60 | 40,507 |
| 5/6/2026 | $6.44 | $6.60 | $6.37 | $6.51 | 52,428 |
| 5/5/2026 | $6.50 | $6.70 | $6.29 | $6.37 | 48,824 |
| 5/4/2026 | $6.47 | $6.72 | $6.46 | $6.48 | 95,400 |
| 5/1/2026 | $6.56 | $6.57 | $6.39 | $6.52 | 35,568 |
| 4/30/2026 | $6.25 | $6.52 | $6.09 | $6.46 | 46,796 |
| 4/29/2026 | $6.35 | $6.46 | $6.13 | $6.25 | 59,318 |
| 4/28/2026 | $6.55 | $6.62 | $6.29 | $6.32 | 74,330 |
| 4/27/2026 | $6.74 | $6.96 | $6.61 | $6.61 | 109,900 |
| 4/24/2026 | $7.07 | $7.07 | $6.65 | $6.85 | 184,200 |
| 4/23/2026 | $6.90 | $7.09 | $6.70 | $6.81 | 87,500 |
| 4/22/2026 | $7.17 | $7.18 | $6.87 | $6.94 | 93,614 |
| 4/21/2026 | $7.24 | $7.33 | $6.94 | $6.96 | 98,314 |
| 4/20/2026 | $6.94 | $7.24 | $6.94 | $7.20 | 115,130 |
| 4/17/2026 | $6.89 | $7.22 | $6.82 | $6.95 | 151,141 |
| 4/16/2026 | $6.64 | $6.88 | $6.62 | $6.76 | 77,030 |
| 4/15/2026 | $6.46 | $6.73 | $6.39 | $6.64 | 118,400 |
| 4/14/2026 | $6.27 | $6.50 | $6.21 | $6.50 | 109,134 |
| 4/13/2026 | $6.08 | $6.31 | $6.06 | $6.21 | 158,401 |
| 4/10/2026 | $6.09 | $6.23 | $5.96 | $6.17 | 186,100 |
| 4/9/2026 | $5.91 | $6.13 | $5.83 | $6.00 | 138,600 |
| 4/8/2026 | $5.83 | $6.10 | $5.80 | $5.99 | 135,200 |
| 4/7/2026 | $5.61 | $5.77 | $5.50 | $5.67 | 115,912 |
| 4/6/2026 | $5.62 | $5.92 | $5.55 | $5.64 | 147,900 |
| 4/2/2026 | $5.33 | $5.71 | $5.20 | $5.70 | 128,300 |
| 4/1/2026 | $5.44 | $5.59 | $5.36 | $5.43 | 138,700 |
| 3/31/2026 | $4.98 | $5.47 | $4.98 | $5.43 | 216,769 |
| 3/30/2026 | $4.95 | $5.20 | $4.82 | $4.91 | 305,200 |
| 3/27/2026 | $5.02 | $5.15 | $4.88 | $4.97 | 189,945 |
| 3/26/2026 | $5.58 | $5.58 | $4.98 | $5.02 | 200,229 |
| 3/25/2026 | $5.65 | $5.85 | $5.47 | $5.64 | 159,900 |
| 3/24/2026 | $5.26 | $5.61 | $5.21 | $5.61 | 226,900 |
| 3/23/2026 | $5.13 | $5.60 | $5.03 | $5.35 | 574,800 |
| 3/20/2026 | $4.95 | $5.23 | $4.94 | $5.12 | 335,981 |
| 3/19/2026 | $5.27 | $5.30 | $4.94 | $5.00 | 191,611 |
| 3/18/2026 | $5.81 | $5.81 | $5.23 | $5.28 | 317,000 |
| 3/17/2026 | $6.00 | $6.37 | $5.62 | $5.83 | 237,105 |
| 3/16/2026 | $6.78 | $6.78 | $5.60 | $6.14 | 491,325 |
| 3/13/2026 | $7.10 | $7.18 | $6.93 | $6.98 | 79,111 |
| 3/12/2026 | $7.17 | $7.27 | $6.93 | $7.17 | 200,640 |
| 3/11/2026 | $7.40 | $7.40 | $7.12 | $7.30 | 67,447 |
| 3/10/2026 | $7.27 | $7.62 | $6.94 | $7.40 | 125,102 |
| 3/9/2026 | $7.16 | $7.27 | $6.80 | $7.25 | 110,646 |
| 3/6/2026 | $7.37 | $7.47 | $7.18 | $7.26 | 43,621 |
| 3/5/2026 | $7.43 | $7.50 | $7.05 | $7.42 | 169,211 |
| 3/4/2026 | $7.50 | $7.67 | $7.28 | $7.45 | 91,931 |
| 3/3/2026 | $7.62 | $7.93 | $7.34 | $7.44 | 98,900 |
| 3/2/2026 | $7.29 | $7.97 | $7.09 | $7.71 | 221,152 |
| 2/27/2026 | $7.12 | $7.69 | $7.05 | $7.40 | 124,105 |
| 2/26/2026 | $6.94 | $7.26 | $6.85 | $7.20 | 103,840 |
| 2/25/2026 | $7.09 | $7.13 | $6.80 | $7.00 | 127,100 |
| 2/24/2026 | $7.06 | $7.25 | $6.63 | $7.02 | 236,400 |
| 2/23/2026 | $7.05 | $7.22 | $6.94 | $7.06 | 198,200 |