|
Closing price on 9/16/2026
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
20.30 |
| Volume |
0 |
| Split-adjusted Price |
20.30 |
There is no data on 9/17/2026. Display data on 9/16/2026 instead.
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2026
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
0
|
|
|
9/15/2026
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
0
|
|
|
9/14/2026
|
+1.00 / +5.18%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.36
|
20.30
|
2,500
|
|
|
9/11/2026
|
+0.20 / +1.05%
|
19.90
|
19.90
|
18.80
|
19.30
|
19.73
|
19.30
|
1,500
|
|
|
9/10/2026
|
-0.70 / -3.54%
|
20.60
|
20.60
|
18.60
|
19.10
|
18.86
|
19.10
|
3,700
|
|
|
9/9/2026
|
+0.30 / +1.54%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.85
|
19.80
|
4,000
|
|
|
9/8/2026
|
+0.10 / +0.52%
|
19.60
|
20.80
|
19.50
|
19.50
|
20.47
|
19.50
|
4,700
|
|
|
9/7/2026
|
+0.40 / +2.11%
|
20.80
|
20.80
|
19.40
|
19.40
|
20.47
|
19.40
|
1,200
|
|
|
9/4/2026
|
-1.00 / -5.00%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.32
|
19.00
|
10,100
|
|
|
9/3/2026
|
-2.20 / -9.91%
|
21.80
|
21.80
|
20.00
|
20.00
|
20.29
|
20.00
|
74,900
|
|
|
8/28/2026
|
+1.00 / +4.72%
|
22.70
|
22.70
|
22.20
|
22.20
|
22.28
|
22.20
|
5,500
|
|
|
8/27/2026
|
+0.40 / +1.92%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.17
|
21.20
|
1,400
|
|
|
8/26/2026
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
0
|
|
|
8/25/2026
|
+0.20 / +0.97%
|
21.00
|
22.30
|
20.60
|
20.80
|
21.90
|
20.80
|
12,600
|
|
|
8/24/2026
|
-1.10 / -5.07%
|
22.00
|
22.60
|
20.60
|
20.60
|
21.46
|
20.60
|
14,100
|
|
|
8/21/2026
|
+0.30 / +1.40%
|
21.40
|
23.00
|
21.40
|
21.70
|
22.53
|
21.70
|
10,100
|
|
|
8/20/2026
|
+0.20 / +0.94%
|
21.30
|
23.00
|
21.30
|
21.40
|
22.54
|
21.40
|
12,600
|
|
|
8/19/2026
|
-0.10 / -0.47%
|
21.30
|
21.30
|
21.20
|
21.20
|
21.30
|
21.20
|
8,800
|
|
|
8/18/2026
|
-0.30 / -1.39%
|
23.00
|
23.30
|
20.10
|
21.30
|
22.88
|
21.30
|
10,600
|
|
|
8/17/2026
|
-0.20 / -0.92%
|
22.50
|
23.00
|
21.60
|
21.60
|
22.69
|
21.60
|
7,900
|
|
|
8/14/2026
|
-0.70 / -3.11%
|
24.00
|
24.00
|
21.80
|
21.80
|
23.43
|
21.80
|
34,400
|
|
|
8/13/2026
|
+1.20 / +5.63%
|
22.10
|
22.70
|
22.10
|
22.50
|
22.45
|
22.50
|
3,300
|
|
|
8/12/2026
|
0.00 / 0.00%
|
21.60
|
23.00
|
21.30
|
21.30
|
22.37
|
21.30
|
14,000
|
|
|
8/11/2026
|
+0.20 / +0.95%
|
21.90
|
22.80
|
21.30
|
21.30
|
22.49
|
21.30
|
10,600
|
|
|
8/10/2026
|
-0.10 / -0.47%
|
21.00
|
22.30
|
21.00
|
21.10
|
21.50
|
21.10
|
21,900
|
|
|
8/7/2026
|
+1.20 / +6.00%
|
21.90
|
21.90
|
20.80
|
21.20
|
21.09
|
21.20
|
6,900
|
|
|
8/6/2026
|
+0.60 / +3.09%
|
19.50
|
21.00
|
19.50
|
20.00
|
20.90
|
20.00
|
15,800
|
|
|
8/5/2026
|
-0.70 / -3.48%
|
19.50
|
20.20
|
19.40
|
19.40
|
20.10
|
19.40
|
7,000
|
|
|
8/4/2026
|
+0.80 / +4.15%
|
19.40
|
20.20
|
19.40
|
20.10
|
20.08
|
20.10
|
15,000
|
|
|
8/3/2026
|
-0.80 / -3.98%
|
19.10
|
20.20
|
19.10
|
19.30
|
19.83
|
19.30
|
2,100
|
|
|