|
Closing price on 3/5/2025
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
12.00 |
| Volume |
29,800 |
| Split-adjusted Price |
12.10 |
|
|
TSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
12.10
|
29,800
|
|
|
3/4/2025
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.00
|
12.10
|
47,800
|
|
|
3/3/2025
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
11.90
|
30,200
|
|
|
2/28/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
31,700
|
|
|
2/27/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.80
|
11.90
|
31,500
|
|
|
2/26/2025
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.90
|
11.80
|
30,500
|
|
|
2/25/2025
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.90
|
11.80
|
30,800
|
|
|
2/24/2025
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
11.90
|
30,900
|
|
|
2/21/2025
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
11.90
|
43,600
|
|
|
2/20/2025
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.90
|
12.00
|
30,800
|
|
|
2/19/2025
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
12.00
|
33,700
|
|
|
2/18/2025
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
30,100
|
|
|
2/17/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
11.90
|
31,800
|
|
|
2/14/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
31,900
|
|
|
2/13/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
20,600
|
|
|
2/12/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
11.90
|
40,500
|
|
|
2/11/2025
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.90
|
12.00
|
41,700
|
|
|
2/10/2025
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
11.90
|
35,700
|
|
|
2/7/2025
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
12.00
|
35,100
|
|
|
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
|
|
|