|
Closing price on 3/9/2026
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.00 |
| Volume |
97,100 |
| Split-adjusted Price |
15.10 |
|
|
TSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2026
|
-0.45 / -2.89%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.16
|
15.10
|
97,100
|
|
|
3/6/2026
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.35
|
15.55
|
15.51
|
15.55
|
157,800
|
|
|
3/5/2026
|
-0.15 / -0.96%
|
15.55
|
15.60
|
15.40
|
15.45
|
15.52
|
15.45
|
132,500
|
|
|
3/4/2026
|
+0.25 / +1.63%
|
15.35
|
15.70
|
15.10
|
15.60
|
15.44
|
15.60
|
255,100
|
|
|
3/3/2026
|
-0.15 / -0.97%
|
15.45
|
15.60
|
15.30
|
15.35
|
15.47
|
15.35
|
162,800
|
|
|
3/2/2026
|
+0.10 / +0.65%
|
15.35
|
15.50
|
15.20
|
15.50
|
15.42
|
15.50
|
215,800
|
|
|
2/27/2026
|
0.00 / 0.00%
|
15.45
|
15.60
|
15.35
|
15.40
|
15.47
|
15.40
|
202,500
|
|
|
2/26/2026
|
+0.30 / +1.99%
|
15.05
|
15.45
|
15.00
|
15.40
|
15.28
|
15.40
|
224,800
|
|
|
2/25/2026
|
0.00 / 0.00%
|
15.10
|
15.15
|
15.00
|
15.10
|
15.07
|
15.10
|
120,100
|
|
|
2/24/2026
|
+0.20 / +1.34%
|
14.85
|
15.10
|
14.80
|
15.10
|
15.02
|
15.10
|
188,300
|
|
|
2/23/2026
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.75
|
14.90
|
14.89
|
14.90
|
136,400
|
|
|
2/13/2026
|
-0.10 / -0.67%
|
14.80
|
14.95
|
14.75
|
14.80
|
14.85
|
14.80
|
113,700
|
|
|
2/12/2026
|
+0.10 / +0.68%
|
14.80
|
14.95
|
14.80
|
14.90
|
14.88
|
14.90
|
104,800
|
|
|
2/11/2026
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.73
|
14.80
|
164,200
|
|
|
2/10/2026
|
-0.05 / -0.34%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.66
|
14.60
|
140,500
|
|
|
2/9/2026
|
+0.05 / +0.34%
|
14.65
|
14.80
|
14.65
|
14.65
|
14.68
|
14.65
|
118,800
|
|
|
2/6/2026
|
-0.25 / -1.68%
|
14.85
|
14.85
|
14.50
|
14.60
|
14.66
|
14.60
|
169,400
|
|
|
2/5/2026
|
-0.15 / -1.00%
|
15.00
|
15.00
|
14.80
|
14.85
|
14.87
|
14.85
|
118,300
|
|
|
2/4/2026
|
+0.20 / +1.35%
|
14.85
|
15.00
|
14.80
|
15.00
|
14.92
|
15.00
|
217,500
|
|
|
2/3/2026
|
+0.10 / +0.68%
|
14.70
|
14.85
|
14.65
|
14.80
|
14.79
|
14.80
|
184,100
|
|
|
2/2/2026
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.68
|
14.70
|
126,300
|
|
|
1/30/2026
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.65
|
14.75
|
14.77
|
14.75
|
149,300
|
|
|
1/29/2026
|
0.00 / 0.00%
|
14.75
|
14.90
|
14.75
|
14.80
|
14.85
|
14.80
|
185,400
|
|
|
1/28/2026
|
0.00 / 0.00%
|
14.75
|
14.95
|
14.70
|
14.80
|
14.82
|
14.80
|
151,100
|
|
|
1/27/2026
|
-0.10 / -0.67%
|
14.85
|
14.85
|
14.70
|
14.80
|
14.77
|
14.80
|
114,100
|
|
|
1/26/2026
|
+0.05 / +0.34%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.90
|
14.90
|
149,200
|
|
|
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
|
|
|