|
Closing price on 6/11/2025
|
|
| Open |
11.50 |
| High |
12.50 |
| Low |
11.50 |
| Volume |
4,100 |
| Split-adjusted Price |
11.42 |
|
|
TSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2025
|
-0.50 / -4.00%
|
11.50
|
12.50
|
11.50
|
12.00
|
12.00
|
11.42
|
4,100
|
|
|
6/10/2025
|
+0.10 / +0.80%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.55
|
11.99
|
25,200
|
|
|
6/9/2025
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.51
|
12.09
|
52,800
|
|
|
6/6/2025
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.56
|
11.99
|
39,700
|
|
|
6/5/2025
|
+0.20 / +1.63%
|
12.50
|
12.70
|
12.40
|
12.50
|
12.53
|
11.90
|
49,400
|
|
|
6/4/2025
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.29
|
11.70
|
32,700
|
|
|
6/3/2025
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.21
|
11.70
|
38,200
|
|
|
6/2/2025
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.22
|
11.61
|
24,700
|
|
|
5/30/2025
|
+0.20 / +1.65%
|
12.20
|
12.60
|
12.20
|
12.30
|
12.38
|
11.70
|
43,100
|
|
|
5/29/2025
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.13
|
11.51
|
40,900
|
|
|
5/28/2025
|
-0.30 / -2.42%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.14
|
11.51
|
48,600
|
|
|
5/27/2025
|
-0.40 / -3.17%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.35
|
11.61
|
49,200
|
|
|
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
|
|
|