|
Closing price on 11/4/2026
|
|
| Open |
14.50 |
| High |
15.70 |
| Low |
14.50 |
| Volume |
1,000 |
| Split-adjusted Price |
15.70 |
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2026
|
-0.30 / -1.88%
|
14.50
|
15.70
|
14.50
|
15.70
|
14.74
|
15.70
|
1,000
|
|
|
11/3/2026
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.35
|
16.00
|
400
|
|
|
11/2/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
10/30/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
10/29/2026
|
-0.30 / -1.84%
|
15.10
|
16.50
|
15.00
|
16.00
|
15.09
|
16.00
|
3,500
|
|
|
10/28/2026
|
-0.10 / -0.61%
|
16.80
|
16.80
|
16.20
|
16.30
|
16.38
|
16.30
|
400
|
|
|
10/27/2026
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
100
|
|
|
10/26/2026
|
+0.50 / +3.13%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.60
|
16.50
|
200
|
|
|
10/23/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1,500
|
|
|
10/22/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
300
|
|
|
10/21/2026
|
-1.10 / -6.43%
|
17.80
|
17.80
|
16.00
|
16.00
|
16.14
|
16.00
|
16,200
|
|
|
10/20/2026
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.20
|
17.10
|
16.48
|
17.10
|
1,000
|
|
|
10/19/2026
|
+0.80 / +4.91%
|
17.90
|
17.90
|
17.10
|
17.10
|
17.18
|
17.10
|
2,900
|
|
|
10/16/2026
|
-0.70 / -4.12%
|
18.70
|
18.70
|
16.00
|
16.30
|
16.15
|
16.30
|
2,700
|
|
|
10/15/2026
|
-0.40 / -2.30%
|
17.40
|
17.40
|
16.10
|
17.00
|
16.31
|
17.00
|
1,500
|
|
|
10/14/2026
|
-0.20 / -1.14%
|
18.30
|
18.30
|
16.20
|
17.40
|
16.68
|
17.40
|
14,500
|
|
|
10/13/2026
|
-1.50 / -7.85%
|
17.30
|
18.00
|
17.20
|
17.60
|
17.30
|
17.60
|
6,000
|
|
|
10/12/2026
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0
|
|
|
10/9/2026
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0
|
|
|
10/8/2026
|
+0.40 / +2.14%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3,000
|
|
|
10/7/2026
|
-0.10 / -0.53%
|
19.30
|
19.30
|
17.30
|
18.70
|
18.98
|
18.70
|
13,600
|
|
|
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
|
|
|