|
|
Closing price on 7/7/2025
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.50 |
| Volume |
77,600 |
| Split-adjusted Price |
12.70 |
|
|
TSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2025
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.70
|
12.70
|
77,600
|
|
|
7/4/2025
|
+0.10 / +0.78%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.73
|
12.90
|
36,000
|
|
|
7/3/2025
|
+0.10 / +0.79%
|
14.40
|
14.40
|
12.60
|
12.70
|
12.78
|
12.70
|
50,400
|
|
|
7/2/2025
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
15,900
|
|
|
7/1/2025
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.69
|
12.80
|
49,300
|
|
|
6/30/2025
|
+0.10 / +0.80%
|
11.90
|
12.60
|
11.90
|
12.60
|
12.52
|
12.60
|
38,700
|
|
|
6/27/2025
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
46,400
|
|
|
6/26/2025
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.50
|
12.60
|
26,800
|
|
|
6/25/2025
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.49
|
12.50
|
18,300
|
|
|
6/24/2025
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.52
|
12.60
|
41,100
|
|
|
6/23/2025
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.39
|
12.50
|
28,000
|
|
|
6/20/2025
|
0.00 / 0.00%
|
12.30
|
12.70
|
11.80
|
12.60
|
12.49
|
12.60
|
40,100
|
|
|
6/19/2025
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.63
|
12.60
|
38,000
|
|
|
6/18/2025
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.60
|
12.70
|
55,900
|
|
|
6/17/2025
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.50
|
12.40
|
16,000
|
|
|
6/16/2025
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
|
6/13/2025
|
+0.70 / +5.93%
|
12.50
|
12.60
|
12.20
|
12.50
|
12.43
|
12.50
|
41,500
|
|
|
6/12/2025
|
+0.40 / +3.33%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.37
|
11.80
|
9,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|