|
|
Closing price on 1/23/2026
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
173,500 |
| Split-adjusted Price |
14.85 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
TSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/7/2026
|
+2.00 / +14.49%
|
15.00
|
16.00
|
14.80
|
15.80
|
15.52
|
15.80
|
431,800
|
|
|
12/25/2025
|
+0.30 / +2.19%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.90
|
14.00
|
130,200
|
|
|
12/24/2025
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.50
|
13.70
|
13.70
|
13.70
|
98,800
|
|
|
12/23/2025
|
-0.30 / -2.13%
|
14.10
|
14.50
|
13.60
|
13.80
|
13.90
|
13.80
|
120,600
|
|
|
12/22/2025
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.10
|
14.10
|
78,100
|
|
|
12/19/2025
|
+0.20 / +1.43%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.10
|
14.20
|
93,100
|
|
|
12/18/2025
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.50
|
14.30
|
14.00
|
14.30
|
112,400
|
|
|
12/17/2025
|
0.00 / 0.00%
|
14.00
|
14.60
|
13.60
|
13.90
|
14.00
|
13.90
|
82,100
|
|
|
12/16/2025
|
+0.60 / +4.41%
|
13.80
|
14.20
|
13.70
|
14.20
|
13.90
|
14.20
|
78,500
|
|
|
12/15/2025
|
+0.20 / +1.49%
|
13.40
|
13.80
|
13.40
|
13.60
|
13.60
|
13.60
|
53,600
|
|
|
12/12/2025
|
-0.40 / -2.94%
|
13.60
|
13.80
|
13.20
|
13.20
|
13.41
|
13.20
|
50,500
|
|
|
12/11/2025
|
+0.10 / +0.74%
|
13.80
|
14.00
|
13.50
|
13.60
|
13.59
|
13.60
|
40,300
|
|
|
12/10/2025
|
+0.70 / +5.34%
|
13.10
|
13.80
|
13.00
|
13.80
|
13.51
|
13.80
|
64,300
|
|
|
12/9/2025
|
-0.10 / -0.76%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.13
|
13.10
|
41,800
|
|
|
12/8/2025
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.19
|
13.20
|
44,800
|
|
|
12/5/2025
|
+0.10 / +0.76%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.32
|
13.30
|
30,300
|
|
|
12/4/2025
|
-0.20 / -1.48%
|
13.50
|
13.60
|
13.00
|
13.30
|
13.21
|
13.30
|
68,400
|
|
|
12/3/2025
|
-0.30 / -2.17%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.51
|
13.50
|
53,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|