|
Closing price on 2/25/2026
|
|
| Open |
15.10 |
| High |
15.15 |
| Low |
15.00 |
| Volume |
120,100 |
| Split-adjusted Price |
15.10 |
There is no data on 2/26/2026. Display data on 2/25/2026 instead.
|
|
TSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2026
|
0.00 / 0.00%
|
15.10
|
15.15
|
15.00
|
15.10
|
15.07
|
15.10
|
120,100
|
|
|
2/24/2026
|
+0.20 / +1.34%
|
14.85
|
15.10
|
14.80
|
15.10
|
15.02
|
15.10
|
188,300
|
|
|
2/23/2026
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.75
|
14.90
|
14.89
|
14.90
|
136,400
|
|
|
2/13/2026
|
-0.10 / -0.67%
|
14.80
|
14.95
|
14.75
|
14.80
|
14.85
|
14.80
|
113,700
|
|
|
2/12/2026
|
+0.10 / +0.68%
|
14.80
|
14.95
|
14.80
|
14.90
|
14.88
|
14.90
|
104,800
|
|
|
2/11/2026
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.73
|
14.80
|
164,200
|
|
|
2/10/2026
|
-0.05 / -0.34%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.66
|
14.60
|
140,500
|
|
|
2/9/2026
|
+0.05 / +0.34%
|
14.65
|
14.80
|
14.65
|
14.65
|
14.68
|
14.65
|
118,800
|
|
|
2/6/2026
|
-0.25 / -1.68%
|
14.85
|
14.85
|
14.50
|
14.60
|
14.66
|
14.60
|
169,400
|
|
|
2/5/2026
|
-0.15 / -1.00%
|
15.00
|
15.00
|
14.80
|
14.85
|
14.87
|
14.85
|
118,300
|
|
|
2/4/2026
|
+0.20 / +1.35%
|
14.85
|
15.00
|
14.80
|
15.00
|
14.92
|
15.00
|
217,500
|
|
|
2/3/2026
|
+0.10 / +0.68%
|
14.70
|
14.85
|
14.65
|
14.80
|
14.79
|
14.80
|
184,100
|
|
|
2/2/2026
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.68
|
14.70
|
126,300
|
|
|
1/30/2026
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.65
|
14.75
|
14.77
|
14.75
|
149,300
|
|
|
1/29/2026
|
0.00 / 0.00%
|
14.75
|
14.90
|
14.75
|
14.80
|
14.85
|
14.80
|
185,400
|
|
|
1/28/2026
|
0.00 / 0.00%
|
14.75
|
14.95
|
14.70
|
14.80
|
14.82
|
14.80
|
151,100
|
|
|
1/27/2026
|
-0.10 / -0.67%
|
14.85
|
14.85
|
14.70
|
14.80
|
14.77
|
14.80
|
114,100
|
|
|
1/26/2026
|
+0.05 / +0.34%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.90
|
14.90
|
149,200
|
|
|
1/23/2026
|
-0.15 / -1.00%
|
15.00
|
15.00
|
14.50
|
14.85
|
14.73
|
14.85
|
173,500
|
|
|
1/22/2026
|
+0.10 / +0.67%
|
14.90
|
15.05
|
14.80
|
15.00
|
14.91
|
15.00
|
155,900
|
|
|
1/21/2026
|
-0.30 / -1.97%
|
15.10
|
15.10
|
14.80
|
14.90
|
14.95
|
14.90
|
132,700
|
|
|
1/20/2026
|
+0.20 / +1.33%
|
14.90
|
15.20
|
14.85
|
15.20
|
15.12
|
15.20
|
229,500
|
|
|
1/19/2026
|
-0.25 / -1.64%
|
15.15
|
15.25
|
14.95
|
15.00
|
15.04
|
15.00
|
171,200
|
|
|
1/16/2026
|
-0.15 / -0.97%
|
15.30
|
15.40
|
15.10
|
15.25
|
15.21
|
15.25
|
142,600
|
|
|
1/15/2026
|
-0.10 / -0.65%
|
15.50
|
15.80
|
15.30
|
15.40
|
15.58
|
15.40
|
200,100
|
|
|
1/14/2026
|
+0.40 / +2.65%
|
15.10
|
15.60
|
15.00
|
15.50
|
15.35
|
15.50
|
281,800
|
|
|
1/13/2026
|
-0.10 / -0.66%
|
15.25
|
15.30
|
14.90
|
15.10
|
15.08
|
15.10
|
135,900
|
|
|
1/12/2026
|
+0.40 / +2.70%
|
14.80
|
15.25
|
14.35
|
15.20
|
14.99
|
15.20
|
258,900
|
|
|
1/9/2026
|
-0.40 / -2.63%
|
15.30
|
15.40
|
14.50
|
14.80
|
14.97
|
14.80
|
175,500
|
|
|
1/8/2026
|
-0.60 / -3.80%
|
15.60
|
16.00
|
14.80
|
15.20
|
15.46
|
15.20
|
200,100
|
|
|