Closing price on 8/21/2025
|
|
Open |
5.50 |
High |
5.70 |
Low |
5.40 |
Volume |
12,300 |
Split-adjusted Price |
5.60 |
There is no data on 8/22/2025. Display data on 8/21/2025 instead.
|
|
TIS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2025
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.40
|
5.60
|
5.54
|
5.60
|
12,300
|
|
8/20/2025
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.51
|
5.50
|
36,500
|
|
8/19/2025
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.67
|
5.70
|
26,700
|
|
8/18/2025
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.60
|
5.70
|
5.71
|
5.70
|
42,600
|
|
8/15/2025
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.69
|
5.60
|
79,700
|
|
8/14/2025
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.66
|
5.70
|
26,500
|
|
8/13/2025
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.61
|
5.70
|
34,300
|
|
8/12/2025
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
5.70
|
60,500
|
|
8/11/2025
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.73
|
5.70
|
10,300
|
|
8/8/2025
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.76
|
5.70
|
22,700
|
|
8/7/2025
|
+0.30 / +5.45%
|
5.50
|
5.90
|
5.50
|
5.80
|
5.73
|
5.80
|
119,600
|
|
8/6/2025
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.52
|
5.60
|
9,300
|
|
8/5/2025
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.40
|
5.50
|
5.56
|
5.50
|
122,400
|
|
8/4/2025
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
26,100
|
|
8/1/2025
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.47
|
5.50
|
44,200
|
|
7/31/2025
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.41
|
5.50
|
40,900
|
|
7/30/2025
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.36
|
5.40
|
28,200
|
|
7/29/2025
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.49
|
5.40
|
111,100
|
|
7/28/2025
|
+0.10 / +1.85%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.47
|
5.50
|
186,000
|
|
7/25/2025
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.41
|
5.50
|
135,400
|
|
7/24/2025
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.42
|
5.40
|
48,100
|
|
7/23/2025
|
+0.10 / +1.85%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.48
|
5.50
|
88,400
|
|
7/22/2025
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.38
|
5.50
|
37,700
|
|
7/21/2025
|
+0.10 / +1.85%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.52
|
5.50
|
71,200
|
|
7/18/2025
|
+0.10 / +1.85%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.45
|
5.50
|
40,900
|
|
7/17/2025
|
+0.20 / +3.77%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.39
|
5.50
|
50,100
|
|
7/16/2025
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.34
|
5.40
|
11,300
|
|
7/15/2025
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.38
|
5.40
|
60,900
|
|
7/14/2025
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.41
|
5.40
|
50,500
|
|
7/11/2025
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.40
|
5.40
|
30,000
|
|
|