Closing price on 1/26/2024
|
|
Open |
41.50 |
High |
42.00 |
Low |
41.50 |
Volume |
700 |
Split-adjusted Price |
41.52 |
|
|
TSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/26/2024
|
+1.90 / +4.74%
|
41.50
|
42.00
|
41.50
|
42.00
|
41.79
|
41.52
|
700
|
|
1/25/2024
|
-1.90 / -4.52%
|
40.00
|
40.10
|
39.00
|
40.10
|
39.99
|
39.64
|
19,600
|
|
1/24/2024
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.90
|
42.00
|
42.00
|
41.52
|
2,100
|
|
1/23/2024
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.00
|
42.00
|
42.28
|
41.52
|
2,700
|
|
1/22/2024
|
-0.10 / -0.24%
|
42.10
|
42.10
|
41.10
|
42.00
|
41.48
|
41.52
|
14,200
|
|
1/19/2024
|
-0.40 / -0.94%
|
42.00
|
44.00
|
42.00
|
42.10
|
42.07
|
41.62
|
6,900
|
|
1/18/2024
|
0.00 / 0.00%
|
42.30
|
43.80
|
42.00
|
42.50
|
42.35
|
42.02
|
19,700
|
|
1/17/2024
|
-0.30 / -0.70%
|
42.80
|
42.80
|
42.30
|
42.50
|
42.64
|
42.02
|
2,700
|
|
1/16/2024
|
-0.10 / -0.23%
|
43.00
|
43.00
|
42.80
|
42.80
|
42.92
|
42.31
|
4,500
|
|
1/15/2024
|
0.00 / 0.00%
|
43.00
|
43.00
|
42.80
|
42.90
|
42.92
|
42.41
|
5,900
|
|
1/12/2024
|
-1.10 / -2.50%
|
44.00
|
44.00
|
42.90
|
42.90
|
43.68
|
42.41
|
4,100
|
|
1/11/2024
|
+0.70 / +1.62%
|
43.30
|
44.00
|
43.30
|
44.00
|
43.65
|
43.50
|
1,400
|
|
1/10/2024
|
+0.10 / +0.23%
|
43.20
|
43.30
|
43.20
|
43.30
|
43.23
|
42.81
|
800
|
|
1/9/2024
|
-0.20 / -0.46%
|
40.60
|
43.70
|
40.60
|
43.20
|
42.88
|
42.71
|
1,300
|
|
1/8/2024
|
-1.00 / -2.25%
|
43.00
|
44.00
|
43.00
|
43.40
|
43.14
|
42.90
|
10,600
|
|
1/5/2024
|
+0.40 / +0.91%
|
44.00
|
44.40
|
43.40
|
44.40
|
44.03
|
43.89
|
4,100
|
|
1/4/2024
|
-0.20 / -0.45%
|
43.50
|
44.50
|
43.50
|
44.00
|
44.31
|
43.50
|
12,700
|
|
1/3/2024
|
+0.40 / +0.91%
|
43.80
|
45.30
|
43.80
|
44.20
|
43.93
|
43.70
|
17,100
|
|
1/2/2024
|
-0.20 / -0.45%
|
44.00
|
44.00
|
42.00
|
43.80
|
42.83
|
43.30
|
8,900
|
|
12/29/2023
|
0.00 / 0.00%
|
42.20
|
44.00
|
42.20
|
44.00
|
43.94
|
43.50
|
3,600
|
|
12/28/2023
|
0.00 / 0.00%
|
43.50
|
44.00
|
43.50
|
44.00
|
43.91
|
43.50
|
2,200
|
|
12/27/2023
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
43.50
|
1,600
|
|
12/26/2023
|
0.00 / 0.00%
|
45.00
|
45.30
|
44.00
|
44.00
|
44.08
|
43.50
|
17,400
|
|
12/25/2023
|
-0.20 / -0.45%
|
44.20
|
44.30
|
44.00
|
44.00
|
44.18
|
43.50
|
1,900
|
|
12/22/2023
|
+0.10 / +0.23%
|
44.10
|
44.20
|
44.00
|
44.20
|
44.13
|
43.70
|
3,800
|
|
12/21/2023
|
-0.90 / -2.00%
|
44.80
|
45.00
|
44.10
|
44.10
|
44.50
|
43.60
|
600
|
|
12/20/2023
|
+0.70 / +1.58%
|
44.30
|
45.00
|
44.00
|
45.00
|
44.29
|
44.49
|
700
|
|
12/19/2023
|
+0.10 / +0.23%
|
44.20
|
44.30
|
44.20
|
44.30
|
44.29
|
43.79
|
2,200
|
|
12/18/2023
|
+0.20 / +0.45%
|
44.00
|
44.20
|
44.00
|
44.20
|
44.10
|
43.70
|
7,900
|
|
12/15/2023
|
+0.40 / +0.92%
|
45.30
|
45.30
|
44.00
|
44.00
|
44.75
|
43.50
|
4,700
|
|
|