|
Closing price on 1/26/2026
|
|
| Open |
24.00 |
| High |
27.00 |
| Low |
23.10 |
| Volume |
14,400 |
| Split-adjusted Price |
24.20 |
There is no data on 1/27/2026. Display data on 1/26/2026 instead.
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2026
|
-1.20 / -4.72%
|
24.00
|
27.00
|
23.10
|
24.20
|
23.99
|
24.20
|
14,400
|
|
|
1/23/2026
|
+0.20 / +0.79%
|
27.00
|
27.70
|
25.00
|
25.40
|
26.01
|
25.40
|
3,200
|
|
|
1/22/2026
|
+0.30 / +1.20%
|
25.00
|
26.50
|
25.00
|
25.20
|
25.50
|
25.20
|
15,500
|
|
|
1/21/2026
|
+1.30 / +5.51%
|
23.60
|
25.00
|
23.30
|
24.90
|
24.69
|
24.90
|
10,300
|
|
|
1/20/2026
|
-0.10 / -0.42%
|
23.70
|
24.00
|
23.40
|
23.60
|
23.61
|
23.60
|
4,500
|
|
|
1/19/2026
|
-0.90 / -3.66%
|
24.00
|
24.20
|
23.70
|
23.70
|
23.80
|
23.70
|
5,500
|
|
|
1/16/2026
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.60
|
24.60
|
24.99
|
24.60
|
1,900
|
|
|
1/15/2026
|
-0.10 / -0.40%
|
25.00
|
26.00
|
23.00
|
24.60
|
24.26
|
24.60
|
22,900
|
|
|
1/14/2026
|
-0.10 / -0.40%
|
26.40
|
26.40
|
24.20
|
24.70
|
24.74
|
24.70
|
10,400
|
|
|
1/13/2026
|
+0.90 / +3.77%
|
25.70
|
25.70
|
23.90
|
24.80
|
24.66
|
24.80
|
8,400
|
|
|
1/12/2026
|
-0.30 / -1.24%
|
24.10
|
24.20
|
23.80
|
23.90
|
23.93
|
23.90
|
18,900
|
|
|
1/9/2026
|
-0.20 / -0.82%
|
24.00
|
24.50
|
23.00
|
24.20
|
24.00
|
24.20
|
14,100
|
|
|
1/8/2026
|
-2.20 / -8.27%
|
26.60
|
26.60
|
24.40
|
24.40
|
25.23
|
24.40
|
16,900
|
|
|
1/7/2026
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.00
|
26.60
|
26.90
|
26.60
|
14,400
|
|
|
1/6/2026
|
+1.30 / +5.14%
|
27.80
|
27.80
|
26.60
|
26.60
|
26.81
|
26.60
|
2,000
|
|
|
1/5/2026
|
-2.50 / -8.99%
|
25.80
|
28.00
|
25.30
|
25.30
|
25.82
|
25.30
|
13,500
|
|
|
12/31/2025
|
-0.10 / -0.36%
|
29.50
|
29.50
|
27.00
|
27.80
|
27.99
|
27.80
|
7,400
|
|
|
12/30/2025
|
+1.40 / +5.28%
|
26.80
|
28.10
|
26.20
|
27.90
|
27.62
|
27.90
|
21,200
|
|
|
12/29/2025
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.30
|
26.50
|
26.37
|
26.50
|
4,500
|
|
|
12/26/2025
|
-0.30 / -1.12%
|
25.10
|
26.50
|
25.00
|
26.50
|
25.85
|
26.50
|
26,100
|
|
|
12/25/2025
|
-0.30 / -1.11%
|
28.00
|
28.00
|
26.80
|
26.80
|
27.53
|
26.80
|
7,600
|
|
|
12/24/2025
|
-1.90 / -6.55%
|
28.50
|
28.50
|
27.00
|
27.10
|
27.16
|
27.10
|
10,900
|
|
|
12/23/2025
|
+0.80 / +2.84%
|
28.20
|
31.00
|
28.00
|
29.00
|
28.57
|
29.00
|
37,700
|
|
|
12/22/2025
|
+0.20 / +0.71%
|
28.00
|
28.50
|
27.70
|
28.20
|
28.11
|
28.20
|
13,900
|
|
|
12/19/2025
|
+0.60 / +2.19%
|
27.40
|
29.30
|
27.00
|
28.00
|
28.07
|
28.00
|
30,800
|
|
|
12/18/2025
|
-1.40 / -4.86%
|
26.00
|
28.80
|
26.00
|
27.40
|
26.95
|
27.40
|
30,700
|
|
|
12/17/2025
|
-3.20 / -10.00%
|
28.80
|
30.00
|
28.80
|
28.80
|
28.85
|
28.80
|
60,900
|
|
|
12/16/2025
|
-3.50 / -9.86%
|
33.00
|
33.10
|
32.00
|
32.00
|
32.15
|
32.00
|
19,700
|
|
|
12/15/2025
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
0
|
|
|
12/12/2025
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
0
|
|
|