|
Closing price on 4/9/2025
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
6,700 |
| Split-adjusted Price |
10.96 |
|
|
TSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2025
|
-0.20 / -1.64%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
10.96
|
6,700
|
|
|
4/8/2025
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.20
|
11.05
|
19,100
|
|
|
4/4/2025
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.30
|
11.15
|
11,300
|
|
|
4/3/2025
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.33
|
12,400
|
|
|
4/2/2025
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
11.42
|
14,900
|
|
|
4/1/2025
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.40
|
11.42
|
15,600
|
|
|
3/31/2025
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
11.42
|
15,400
|
|
|
3/28/2025
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.51
|
12,800
|
|
|
3/27/2025
|
-0.30 / -2.34%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.70
|
11.42
|
15,100
|
|
|
3/26/2025
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.80
|
11.60
|
18,000
|
|
|
3/25/2025
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.80
|
11.60
|
12,200
|
|
|
3/24/2025
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
11.69
|
17,700
|
|
|
3/21/2025
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.80
|
11.78
|
10,100
|
|
|
3/20/2025
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.90
|
11.69
|
15,100
|
|
|
3/19/2025
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.78
|
20,700
|
|
|
3/18/2025
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
11.78
|
28,700
|
|
|
3/17/2025
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.80
|
11.78
|
30,300
|
|
|
3/14/2025
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.70
|
11.60
|
41,700
|
|
|
3/13/2025
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.70
|
11.69
|
30,400
|
|
|
3/12/2025
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.70
|
11.60
|
29,400
|
|
|
3/11/2025
|
+0.20 / +1.60%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.60
|
11.60
|
39,500
|
|
|
3/10/2025
|
+0.20 / +1.63%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
11.42
|
13,900
|
|
|
3/7/2025
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
11.24
|
32,700
|
|
|
3/6/2025
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.20
|
11.15
|
35,700
|
|
|
3/5/2025
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
11.05
|
29,800
|
|
|
3/4/2025
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.00
|
11.05
|
47,800
|
|
|
3/3/2025
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
10.87
|
30,200
|
|
|
2/28/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.78
|
31,700
|
|
|
2/27/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.80
|
10.87
|
31,500
|
|
|
2/26/2025
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.90
|
10.78
|
30,500
|
|
|