Closing price on 4/3/2025
|
|
Open |
39.00 |
High |
39.80 |
Low |
36.30 |
Volume |
26,100 |
Split-adjusted Price |
36.30 |
There is no data on 4/4/2025. Display data on 4/3/2025 instead.
|
|
TSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/3/2025
|
-4.00 / -9.93%
|
39.00
|
39.80
|
36.30
|
36.30
|
36.78
|
36.30
|
26,100
|
|
4/2/2025
|
+0.30 / +0.75%
|
40.00
|
43.00
|
38.50
|
40.30
|
39.13
|
40.30
|
15,400
|
|
4/1/2025
|
+0.40 / +1.01%
|
40.00
|
40.00
|
39.00
|
40.00
|
39.69
|
40.00
|
6,000
|
|
3/31/2025
|
0.00 / 0.00%
|
39.80
|
40.00
|
39.60
|
39.60
|
39.98
|
39.60
|
39,000
|
|
3/28/2025
|
-0.30 / -0.75%
|
39.80
|
39.80
|
39.60
|
39.60
|
39.77
|
39.60
|
2,600
|
|
3/27/2025
|
-0.10 / -0.25%
|
40.00
|
40.00
|
39.50
|
39.90
|
39.68
|
39.90
|
800
|
|
3/26/2025
|
-0.40 / -0.99%
|
38.30
|
40.40
|
38.30
|
40.00
|
39.75
|
40.00
|
2,400
|
|
3/25/2025
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
2,200
|
|
3/24/2025
|
-0.10 / -0.25%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
300
|
|
3/21/2025
|
-0.10 / -0.25%
|
40.40
|
40.50
|
40.10
|
40.50
|
40.43
|
40.50
|
1,300
|
|
3/20/2025
|
-0.60 / -1.46%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
400
|
|
3/19/2025
|
-0.20 / -0.48%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
500
|
|
3/18/2025
|
+1.20 / +2.99%
|
40.50
|
41.40
|
39.60
|
41.40
|
40.77
|
41.40
|
3,900
|
|
3/17/2025
|
-0.70 / -1.71%
|
40.90
|
42.20
|
40.20
|
40.20
|
40.49
|
40.20
|
4,600
|
|
3/14/2025
|
-0.10 / -0.24%
|
41.00
|
41.00
|
40.80
|
40.90
|
40.90
|
40.90
|
600
|
|
3/13/2025
|
0.00 / 0.00%
|
40.40
|
41.00
|
40.10
|
41.00
|
40.82
|
41.00
|
2,500
|
|
3/12/2025
|
-0.30 / -0.73%
|
44.00
|
44.00
|
40.20
|
41.00
|
41.00
|
41.00
|
2,500
|
|
3/11/2025
|
-0.50 / -1.20%
|
40.00
|
41.50
|
40.00
|
41.30
|
40.20
|
41.30
|
6,300
|
|
3/10/2025
|
+0.30 / +0.72%
|
44.40
|
44.40
|
41.80
|
41.80
|
43.10
|
41.80
|
200
|
|
3/7/2025
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
0
|
|
3/6/2025
|
+0.80 / +1.97%
|
40.70
|
41.50
|
40.00
|
41.50
|
40.25
|
41.50
|
3,700
|
|
3/5/2025
|
-0.10 / -0.25%
|
40.80
|
40.80
|
40.70
|
40.70
|
40.78
|
40.70
|
1,500
|
|
3/4/2025
|
-1.10 / -2.63%
|
40.60
|
40.80
|
40.60
|
40.80
|
40.70
|
40.80
|
2,000
|
|
3/3/2025
|
0.00 / 0.00%
|
41.80
|
41.90
|
41.50
|
41.90
|
41.78
|
41.90
|
3,300
|
|
2/28/2025
|
+1.00 / +2.44%
|
42.00
|
42.00
|
40.70
|
41.90
|
41.20
|
41.90
|
500
|
|
2/27/2025
|
-0.50 / -1.21%
|
41.40
|
41.40
|
40.80
|
40.90
|
41.01
|
40.90
|
2,500
|
|
2/26/2025
|
+0.60 / +1.47%
|
40.90
|
41.70
|
40.90
|
41.40
|
41.20
|
41.40
|
700
|
|
2/25/2025
|
-0.70 / -1.69%
|
41.40
|
41.50
|
40.80
|
40.80
|
41.05
|
40.80
|
2,900
|
|
2/24/2025
|
-0.50 / -1.19%
|
41.80
|
41.90
|
41.50
|
41.50
|
41.68
|
41.50
|
500
|
|
2/21/2025
|
-0.20 / -0.47%
|
42.10
|
43.00
|
42.00
|
42.00
|
42.32
|
42.00
|
900
|
|
|