|
Closing price on 2/6/2025
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
41,100 |
| Split-adjusted Price |
12.00 |
|
|
TSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2025
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
12.00
|
41,100
|
|
|
2/5/2025
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.80
|
12.00
|
41,800
|
|
|
2/4/2025
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.80
|
11.90
|
39,400
|
|
|
2/3/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
11.80
|
21,200
|
|
|
1/24/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
20,400
|
|
|
1/23/2025
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.80
|
11.90
|
20,400
|
|
|
1/22/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
11.80
|
24,900
|
|
|
1/21/2025
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
11.80
|
39,100
|
|
|
1/20/2025
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
11.70
|
19,600
|
|
|
1/17/2025
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
11.70
|
22,100
|
|
|
1/16/2025
|
+0.10 / +0.87%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
11.60
|
21,600
|
|
|
1/15/2025
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.50
|
11.60
|
20,400
|
|
|
1/14/2025
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.40
|
11.60
|
28,500
|
|
|
1/13/2025
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
11.40
|
20,700
|
|
|
1/10/2025
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
11.30
|
23,100
|
|
|
1/9/2025
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
11.20
|
20,300
|
|
|
1/8/2025
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
11.20
|
22,200
|
|
|
1/7/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
11.30
|
27,600
|
|
|
1/6/2025
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.30
|
11.20
|
34,400
|
|
|
1/3/2025
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
11.40
|
27,600
|
|
|
1/2/2025
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
11.50
|
23,800
|
|
|
12/31/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
11.60
|
18,000
|
|
|
12/30/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
11.60
|
21,300
|
|
|
12/27/2024
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.70
|
11.50
|
36,500
|
|
|
12/26/2024
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
11.70
|
50,400
|
|
|
12/25/2024
|
-0.20 / -1.65%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.00
|
11.80
|
22,300
|
|
|
12/24/2024
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
12.00
|
21,100
|
|
|
12/23/2024
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.20
|
12.09
|
28,400
|
|
|
12/20/2024
|
-0.10 / -0.82%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.20
|
12.00
|
21,600
|
|
|
12/19/2024
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.20
|
12.09
|
21,700
|
|
|