|
Closing price on 3/6/2026
|
|
| Open |
23.10 |
| High |
24.70 |
| Low |
23.10 |
| Volume |
300 |
| Split-adjusted Price |
24.50 |
There is no data on 3/8/2026. Display data on 3/6/2026 instead.
|
|
TSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
+0.80 / +3.38%
|
23.10
|
24.70
|
23.10
|
24.50
|
24.10
|
24.50
|
300
|
|
|
3/5/2026
|
-0.50 / -2.07%
|
23.70
|
23.70
|
23.50
|
23.70
|
23.56
|
23.70
|
4,000
|
|
|
3/4/2026
|
-0.60 / -2.42%
|
24.50
|
24.80
|
24.00
|
24.20
|
24.52
|
24.20
|
6,900
|
|
|
3/3/2026
|
0.00 / 0.00%
|
24.70
|
24.90
|
24.20
|
24.80
|
24.68
|
24.80
|
600
|
|
|
3/2/2026
|
+0.30 / +1.22%
|
23.30
|
25.50
|
22.60
|
24.80
|
23.89
|
24.80
|
4,500
|
|
|
2/27/2026
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
600
|
|
|
2/26/2026
|
-0.20 / -0.81%
|
25.50
|
25.50
|
24.50
|
24.50
|
25.05
|
24.50
|
1,200
|
|
|
2/25/2026
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.00
|
24.70
|
24.16
|
24.70
|
5,200
|
|
|
2/24/2026
|
+0.30 / +1.21%
|
24.20
|
25.00
|
24.00
|
25.00
|
24.21
|
25.00
|
3,000
|
|
|
2/23/2026
|
+0.40 / +1.65%
|
24.90
|
24.90
|
24.50
|
24.70
|
24.87
|
24.70
|
3,200
|
|
|
2/13/2026
|
-0.90 / -3.57%
|
25.20
|
25.20
|
24.30
|
24.30
|
24.87
|
24.30
|
700
|
|
|
2/12/2026
|
-0.20 / -0.79%
|
24.90
|
25.30
|
24.90
|
25.20
|
25.11
|
25.20
|
2,400
|
|
|
2/11/2026
|
+0.70 / +2.83%
|
23.20
|
25.40
|
23.20
|
25.40
|
24.02
|
25.40
|
2,400
|
|
|
2/10/2026
|
0.00 / 0.00%
|
24.70
|
25.10
|
24.70
|
24.70
|
24.72
|
24.70
|
5,200
|
|
|
2/9/2026
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.10
|
24.70
|
24.49
|
24.70
|
2,400
|
|
|
2/6/2026
|
-0.30 / -1.20%
|
24.10
|
25.00
|
24.10
|
24.70
|
24.72
|
24.70
|
600
|
|
|
2/5/2026
|
-0.10 / -0.40%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.05
|
25.00
|
200
|
|
|
2/4/2026
|
-0.40 / -1.57%
|
25.20
|
25.20
|
25.10
|
25.10
|
25.17
|
25.10
|
300
|
|
|
2/3/2026
|
+0.30 / +1.19%
|
25.10
|
25.80
|
24.20
|
25.50
|
25.02
|
25.50
|
2,700
|
|
|
2/2/2026
|
+0.40 / +1.61%
|
24.80
|
26.60
|
24.80
|
25.20
|
24.85
|
25.20
|
5,300
|
|
|
1/30/2026
|
0.00 / 0.00%
|
24.90
|
26.40
|
24.80
|
24.80
|
25.02
|
24.80
|
5,600
|
|
|
1/29/2026
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.30
|
24.80
|
24.69
|
24.80
|
3,200
|
|
|
1/28/2026
|
-0.40 / -1.58%
|
25.30
|
25.30
|
24.50
|
24.90
|
25.00
|
24.90
|
6,900
|
|
|
1/27/2026
|
+1.10 / +4.55%
|
24.20
|
26.60
|
24.20
|
25.30
|
25.18
|
25.30
|
600
|
|
|
1/26/2026
|
-1.20 / -4.72%
|
24.00
|
27.00
|
23.10
|
24.20
|
23.99
|
24.20
|
14,400
|
|
|
1/23/2026
|
+0.20 / +0.79%
|
27.00
|
27.70
|
25.00
|
25.40
|
26.01
|
25.40
|
3,200
|
|
|
1/22/2026
|
+0.30 / +1.20%
|
25.00
|
26.50
|
25.00
|
25.20
|
25.50
|
25.20
|
15,500
|
|
|
1/21/2026
|
+1.30 / +5.51%
|
23.60
|
25.00
|
23.30
|
24.90
|
24.69
|
24.90
|
10,300
|
|
|
1/20/2026
|
-0.10 / -0.42%
|
23.70
|
24.00
|
23.40
|
23.60
|
23.61
|
23.60
|
4,500
|
|
|
1/19/2026
|
-0.90 / -3.66%
|
24.00
|
24.20
|
23.70
|
23.70
|
23.80
|
23.70
|
5,500
|
|
|