|
Closing price on 10/6/2026
|
|
| Open |
19.10 |
| High |
19.10 |
| Low |
18.80 |
| Volume |
3,200 |
| Split-adjusted Price |
18.80 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2026
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.80
|
18.80
|
19.05
|
18.80
|
3,200
|
|
|
10/5/2026
|
+0.70 / +3.87%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.77
|
18.80
|
1,100
|
|
|
10/2/2026
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
0
|
|
|
10/1/2026
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
0
|
|
|
9/30/2026
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
0
|
|
|
9/29/2026
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
0
|
|
|
9/28/2026
|
+0.30 / +1.69%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.10
|
18.10
|
28,200
|
|
|
9/25/2026
|
-0.10 / -0.56%
|
18.30
|
18.30
|
17.80
|
17.80
|
18.14
|
17.80
|
6,200
|
|
|
9/24/2026
|
+1.10 / +6.55%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
17.90
|
18,300
|
|
|
9/23/2026
|
-1.80 / -9.68%
|
19.40
|
19.70
|
16.80
|
16.80
|
17.51
|
16.80
|
10,400
|
|
|
9/22/2026
|
-0.40 / -2.11%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.63
|
18.60
|
300
|
|
|
9/21/2026
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.79
|
19.00
|
1,700
|
|
|
9/18/2026
|
+0.10 / +0.53%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.48
|
19.00
|
2,100
|
|
|
9/17/2026
|
-1.40 / -6.90%
|
18.60
|
19.60
|
18.30
|
18.90
|
18.42
|
18.90
|
35,900
|
|
|
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
|
|
|