|
Closing price on 10/30/2025
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
14.00 |
| Volume |
7,000 |
| Split-adjusted Price |
14.00 |
|
|
TSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2025
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7,000
|
|
|
10/29/2025
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.07
|
14.10
|
35,600
|
|
|
10/28/2025
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
100
|
|
|
10/27/2025
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.07
|
14.10
|
38,300
|
|
|
10/24/2025
|
-0.20 / -1.41%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.03
|
14.00
|
16,700
|
|
|
10/23/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
14.20
|
27,500
|
|
|
10/22/2025
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
100
|
|
|
10/21/2025
|
-0.10 / -0.71%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.01
|
14.00
|
22,900
|
|
|
10/20/2025
|
+0.20 / +1.46%
|
14.20
|
14.20
|
13.90
|
13.90
|
14.07
|
13.90
|
2,900
|
|
|
10/17/2025
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.50
|
13.90
|
13.71
|
13.90
|
30,300
|
|
|
10/16/2025
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.88
|
14.00
|
27,000
|
|
|
10/15/2025
|
0.00 / 0.00%
|
13.90
|
14.30
|
13.90
|
13.90
|
14.03
|
13.90
|
31,500
|
|
|
10/14/2025
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.91
|
13.90
|
38,400
|
|
|
10/13/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.12
|
14.20
|
6,500
|
|
|
10/10/2025
|
+0.10 / +0.70%
|
14.30
|
14.50
|
13.50
|
14.40
|
14.19
|
14.40
|
41,300
|
|
|
10/9/2025
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.28
|
14.50
|
34,200
|
|
|
10/8/2025
|
-0.20 / -1.37%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.43
|
14.40
|
17,500
|
|
|
10/7/2025
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
14.60
|
30,800
|
|
|
10/6/2025
|
0.00 / 0.00%
|
13.20
|
14.90
|
13.10
|
13.20
|
14.54
|
13.20
|
55,600
|
|
|
10/3/2025
|
+0.60 / +4.62%
|
13.00
|
13.60
|
12.50
|
13.60
|
13.15
|
13.60
|
49,400
|
|
|
10/2/2025
|
+0.60 / +4.84%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.98
|
13.00
|
16,200
|
|
|
10/1/2025
|
+0.60 / +4.92%
|
12.10
|
12.80
|
12.10
|
12.80
|
12.40
|
12.80
|
28,000
|
|
|
9/30/2025
|
+0.10 / +0.84%
|
11.90
|
12.30
|
11.90
|
12.00
|
12.16
|
12.00
|
25,300
|
|
|
9/29/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
9/26/2025
|
-0.30 / -2.46%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.94
|
11.90
|
800
|
|
|
9/25/2025
|
0.00 / 0.00%
|
12.00
|
12.90
|
11.90
|
12.40
|
12.15
|
12.40
|
2,700
|
|
|
9/24/2025
|
-0.40 / -3.17%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.43
|
12.20
|
10,300
|
|
|
9/23/2025
|
+0.20 / +1.59%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.65
|
12.80
|
7,100
|
|
|
9/22/2025
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0
|
|
|
9/19/2025
|
-0.20 / -1.61%
|
12.40
|
12.90
|
12.20
|
12.20
|
12.63
|
12.20
|
3,200
|
|
|