|
Closing price on 8/7/2026
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
20.80 |
| Volume |
6,900 |
| Split-adjusted Price |
21.20 |
There is no data on 8/8/2026. Display data on 8/7/2026 instead.
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/31/2026
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.10
|
20.10
|
20.10
|
20.10
|
13,800
|
|
|
7/30/2026
|
+0.20 / +1.01%
|
19.90
|
20.00
|
19.80
|
20.00
|
19.95
|
20.00
|
13,700
|
|
|
7/29/2026
|
+0.40 / +2.06%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.61
|
19.80
|
3,600
|
|
|
7/28/2026
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.39
|
19.40
|
2,600
|
|
|
7/27/2026
|
+0.20 / +1.04%
|
19.20
|
19.60
|
19.20
|
19.40
|
19.39
|
19.40
|
5,200
|
|
|
7/24/2026
|
+0.30 / +1.59%
|
19.20
|
19.50
|
19.00
|
19.20
|
19.26
|
19.20
|
4,700
|
|
|
7/23/2026
|
-0.30 / -1.56%
|
19.20
|
19.90
|
18.90
|
18.90
|
19.38
|
18.90
|
6,900
|
|
|
7/22/2026
|
-0.30 / -1.54%
|
19.50
|
19.70
|
19.00
|
19.20
|
19.44
|
19.20
|
5,400
|
|
|
7/21/2026
|
+0.10 / +0.52%
|
20.70
|
20.70
|
19.50
|
19.50
|
19.94
|
19.50
|
3,200
|
|
|
7/20/2026
|
-0.20 / -1.02%
|
19.50
|
19.60
|
19.40
|
19.40
|
19.47
|
19.40
|
2,500
|
|
|
7/17/2026
|
-0.60 / -2.97%
|
19.60
|
19.80
|
19.60
|
19.60
|
19.64
|
19.60
|
3,200
|
|
|
7/16/2026
|
-0.50 / -2.42%
|
22.60
|
22.60
|
20.10
|
20.20
|
20.64
|
20.20
|
4,800
|
|
|
7/15/2026
|
-0.70 / -3.27%
|
22.90
|
22.90
|
20.70
|
20.70
|
21.14
|
20.70
|
500
|
|
|
7/14/2026
|
+0.70 / +3.38%
|
21.20
|
21.40
|
21.10
|
21.40
|
21.22
|
21.40
|
1,400
|
|
|
7/13/2026
|
+0.30 / +1.47%
|
22.00
|
22.40
|
20.70
|
20.70
|
21.99
|
20.70
|
6,000
|
|
|
7/10/2026
|
+0.40 / +2.00%
|
21.40
|
21.40
|
20.40
|
20.40
|
20.73
|
20.40
|
300
|
|
|
7/9/2026
|
0.00 / 0.00%
|
21.90
|
21.90
|
20.00
|
20.00
|
20.91
|
20.00
|
2,200
|
|
|
7/8/2026
|
-1.30 / -6.10%
|
22.20
|
22.20
|
20.00
|
20.00
|
21.10
|
20.00
|
200
|
|
|
7/7/2026
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.30
|
21.30
|
21.78
|
21.30
|
5,600
|
|
|
7/6/2026
|
-0.70 / -3.18%
|
23.00
|
23.50
|
21.00
|
21.30
|
23.31
|
21.30
|
12,000
|
|
|
7/3/2026
|
+1.90 / +9.45%
|
20.10
|
22.00
|
19.10
|
22.00
|
21.23
|
22.00
|
12,600
|
|
|
7/2/2026
|
+0.10 / +0.50%
|
19.30
|
20.10
|
19.30
|
20.10
|
19.87
|
20.10
|
3,700
|
|
|
7/1/2026
|
0.00 / 0.00%
|
19.90
|
20.20
|
19.90
|
20.00
|
20.10
|
20.00
|
2,200
|
|
|
6/30/2026
|
+0.30 / +1.52%
|
20.10
|
20.10
|
19.90
|
20.00
|
20.06
|
20.00
|
1,400
|
|
|
6/29/2026
|
+0.60 / +3.14%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
500
|
|
|