|
Closing price on 4/17/2026
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.30 |
| Volume |
105,800 |
| Split-adjusted Price |
15.40 |
There is no data on 4/18/2026. Display data on 4/17/2026 instead.
|
|
TSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2026
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.36
|
15.40
|
105,800
|
|
|
4/16/2026
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.30
|
15.40
|
117,300
|
|
|
4/15/2026
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.44
|
15.40
|
88,500
|
|
|
4/14/2026
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.30
|
15.40
|
15.38
|
15.40
|
62,600
|
|
|
4/13/2026
|
0.00 / 0.00%
|
15.25
|
15.40
|
15.10
|
15.30
|
15.17
|
15.30
|
102,500
|
|
|
4/10/2026
|
+0.05 / +0.33%
|
15.20
|
15.35
|
15.20
|
15.30
|
15.28
|
15.30
|
100,200
|
|
|
4/9/2026
|
-0.05 / -0.33%
|
15.30
|
15.30
|
15.10
|
15.25
|
15.22
|
15.25
|
102,400
|
|
|
4/8/2026
|
+0.50 / +3.38%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.17
|
15.30
|
100,100
|
|
|
4/7/2026
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.55
|
14.80
|
14.79
|
14.80
|
63,300
|
|
|
4/6/2026
|
-0.50 / -3.27%
|
15.25
|
15.30
|
14.80
|
14.80
|
15.00
|
14.80
|
72,600
|
|
|
4/3/2026
|
-0.05 / -0.33%
|
15.35
|
15.45
|
15.25
|
15.30
|
15.35
|
15.30
|
111,700
|
|
|
4/2/2026
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.25
|
15.35
|
15.40
|
15.35
|
136,900
|
|
|
4/1/2026
|
+0.10 / +0.65%
|
15.45
|
15.65
|
15.30
|
15.55
|
15.51
|
15.55
|
208,600
|
|
|
3/31/2026
|
+0.20 / +1.31%
|
15.30
|
15.45
|
15.25
|
15.45
|
15.34
|
15.45
|
191,200
|
|
|
3/30/2026
|
-0.70 / -4.39%
|
15.85
|
15.90
|
15.25
|
15.25
|
15.54
|
15.25
|
135,700
|
|
|
3/27/2026
|
+0.25 / +1.59%
|
15.65
|
16.00
|
15.50
|
15.95
|
15.79
|
15.95
|
231,400
|
|
|
3/26/2026
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.60
|
15.70
|
15.83
|
15.70
|
150,500
|
|
|
3/25/2026
|
-0.30 / -1.86%
|
16.10
|
16.25
|
15.05
|
15.80
|
15.71
|
15.80
|
179,100
|
|
|
3/24/2026
|
-0.50 / -3.01%
|
16.65
|
16.80
|
15.45
|
16.10
|
16.01
|
16.10
|
519,700
|
|
|
3/23/2026
|
+0.15 / +0.91%
|
16.80
|
17.20
|
16.30
|
16.60
|
16.80
|
16.60
|
483,300
|
|
|
3/20/2026
|
+1.05 / +6.82%
|
15.40
|
16.45
|
15.40
|
16.45
|
16.18
|
16.45
|
803,700
|
|
|
3/19/2026
|
-0.10 / -0.65%
|
15.35
|
15.50
|
15.25
|
15.40
|
15.40
|
15.40
|
128,800
|
|
|
3/18/2026
|
-0.05 / -0.32%
|
15.50
|
15.55
|
15.40
|
15.50
|
15.50
|
15.50
|
107,300
|
|
|
3/17/2026
|
+0.05 / +0.32%
|
15.45
|
15.55
|
15.40
|
15.55
|
15.49
|
15.55
|
125,800
|
|
|
3/16/2026
|
-0.05 / -0.32%
|
15.55
|
15.55
|
15.35
|
15.50
|
15.47
|
15.50
|
113,300
|
|
|
3/13/2026
|
-0.10 / -0.64%
|
15.55
|
15.60
|
15.45
|
15.55
|
15.53
|
15.55
|
115,200
|
|
|
3/12/2026
|
-0.05 / -0.32%
|
15.60
|
15.65
|
15.45
|
15.65
|
15.56
|
15.65
|
118,700
|
|
|
3/11/2026
|
0.00 / 0.00%
|
15.75
|
16.00
|
15.60
|
15.70
|
15.83
|
15.70
|
149,700
|
|
|
3/10/2026
|
+0.60 / +3.97%
|
15.10
|
15.80
|
15.10
|
15.70
|
15.43
|
15.70
|
229,700
|
|
|
3/9/2026
|
-0.45 / -2.89%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.16
|
15.10
|
97,100
|
|
|