|
Closing price on 5/26/2025
|
|
| Open |
12.60 |
| High |
12.80 |
| Low |
12.30 |
| Volume |
72,600 |
| Split-adjusted Price |
11.80 |
|
|
TSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2025
|
-0.20 / -1.59%
|
12.60
|
12.80
|
12.30
|
12.40
|
12.59
|
11.80
|
72,600
|
|
|
5/23/2025
|
+0.30 / +2.42%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.63
|
12.09
|
50,400
|
|
|
5/22/2025
|
+0.50 / +4.13%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.44
|
11.99
|
41,600
|
|
|
5/21/2025
|
+0.30 / +2.50%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.12
|
11.70
|
26,400
|
|
|
5/20/2025
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.80
|
12.20
|
12.04
|
11.61
|
24,400
|
|
|
5/19/2025
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.48
|
11.33
|
23,600
|
|
|
5/16/2025
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.42
|
19,200
|
|
|
5/15/2025
|
0.00 / 0.00%
|
12.40
|
12.80
|
12.40
|
12.40
|
12.64
|
11.33
|
36,200
|
|
|
5/14/2025
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.39
|
11.33
|
29,800
|
|
|
5/13/2025
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.28
|
11.24
|
31,800
|
|
|
5/12/2025
|
-0.30 / -2.38%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.30
|
11.24
|
19,900
|
|
|
5/9/2025
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.30
|
12.30
|
12.57
|
11.24
|
41,100
|
|
|
5/8/2025
|
+0.10 / +0.82%
|
12.20
|
12.50
|
12.20
|
12.30
|
12.32
|
11.24
|
36,800
|
|
|
5/7/2025
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.18
|
11.33
|
31,700
|
|
|
5/6/2025
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.43
|
11.33
|
7,500
|
|
|
5/5/2025
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
11.42
|
23,100
|
|
|
4/29/2025
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.42
|
6,700
|
|
|
4/28/2025
|
+0.10 / +0.81%
|
12.50
|
12.90
|
12.30
|
12.50
|
12.70
|
11.42
|
33,300
|
|
|
4/25/2025
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.40
|
11.42
|
21,200
|
|
|
4/24/2025
|
-0.10 / -0.80%
|
12.50
|
12.90
|
12.10
|
12.40
|
12.40
|
11.33
|
46,500
|
|
|
4/23/2025
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.42
|
11,300
|
|
|
4/22/2025
|
-0.10 / -0.81%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.70
|
11.24
|
38,500
|
|
|
4/21/2025
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
11.33
|
21,300
|
|
|
4/18/2025
|
+0.40 / +3.31%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.40
|
11.42
|
24,900
|
|
|
4/17/2025
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.10
|
11.24
|
33,800
|
|
|
4/16/2025
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
11.33
|
13,400
|
|
|
4/15/2025
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
11.42
|
12,200
|
|
|
4/14/2025
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.50
|
11.51
|
12,200
|
|
|
4/11/2025
|
+0.20 / +1.61%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.50
|
11.51
|
3,300
|
|
|
4/10/2025
|
+0.70 / +5.83%
|
12.00
|
12.90
|
12.00
|
12.70
|
12.40
|
11.60
|
39,600
|
|
|