TSYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	12.67	12.81	12.67	12.79	-	0.95%	3,659
May 12, 2025	12.79	13.97	12.58	12.67	12.67	1.93%	23,614
May 9, 2025	12.25	12.69	12.20	12.43	12.43	2.98%	19,660
May 8, 2025	11.80	12.15	11.75	12.07	12.07	3.96%	11,682
May 7, 2025	11.53	11.61	11.41	11.61	11.61	0.26%	9,951
May 6, 2025	11.52	11.58	11.46	11.58	11.58	-0.94%	5,702
May 5, 2025	11.87	11.87	11.53	11.69	11.69	-2.18%	19,687
May 2, 2025	11.67	11.95	11.47	11.95	11.95	4.18%	15,684
May 1, 2025	11.49	11.65	11.40	11.47	11.47	0.61%	47,585
Apr 30, 2025	11.38	11.52	11.10	11.40	11.40	-2.23%	34,010
Apr 29, 2025	11.50	11.66	11.30	11.66	11.66	2.10%	26,510
Apr 28, 2025	11.61	11.68	11.16	11.42	11.42	-0.78%	21,736
Apr 25, 2025	11.51	11.54	11.41	11.51	11.51	-10.36%	65,266
Apr 24, 2025	12.72	12.84	12.70	12.84	11.45	1.50%	40,535
Apr 23, 2025	12.55	12.80	12.50	12.65	11.28	3.77%	32,899
Apr 22, 2025	12.15	12.29	12.09	12.19	10.87	1.08%	10,081
Apr 21, 2025	12.18	12.20	11.99	12.06	10.75	-2.66%	15,846
Apr 17, 2025	12.75	12.75	12.35	12.39	11.05	-2.82%	11,131
Apr 16, 2025	13.18	13.18	12.40	12.75	11.37	-3.77%	17,639
Apr 15, 2025	13.11	13.30	13.04	13.25	11.81	0.68%	5,618
Apr 14, 2025	13.26	13.40	12.95	13.16	11.73	-0.45%	21,193
Apr 11, 2025	13.00	13.22	12.75	13.22	11.79	1.93%	16,859
Apr 10, 2025	12.90	12.97	12.52	12.97	11.56	-1.67%	7,784
Apr 9, 2025	12.33	13.55	12.33	13.19	11.76	8.29%	8,335
Apr 8, 2025	12.84	12.84	12.18	12.18	10.86	-2.09%	7,348
Apr 7, 2025	12.10	12.67	12.09	12.44	11.09	-2.81%	25,722
Apr 4, 2025	13.42	13.47	12.63	12.80	11.41	-8.77%	11,723
Apr 3, 2025	14.00	14.04	13.70	14.03	12.51	-0.99%	10,765
Apr 2, 2025	13.48	14.18	13.48	14.17	12.63	2.68%	11,282
Apr 1, 2025	13.70	13.93	13.64	13.80	12.30	2.07%	10,915
Mar 31, 2025	13.35	13.58	13.15	13.52	12.05	-1.89%	27,499
Mar 28, 2025	13.79	13.83	13.67	13.78	12.29	-9.76%	24,735
Mar 27, 2025	15.18	15.30	15.17	15.27	12.25	0.53%	14,007
Mar 26, 2025	15.26	15.26	15.12	15.19	12.18	-0.49%	15,362
Mar 25, 2025	15.31	15.34	15.11	15.27	12.24	0.76%	13,064
Mar 24, 2025	14.86	15.17	14.86	15.15	12.15	2.03%	17,029
Mar 21, 2025	14.14	14.85	14.13	14.85	11.91	6.57%	13,953
Mar 20, 2025	13.77	13.99	13.76	13.93	11.17	-0.51%	4,544
Mar 19, 2025	13.91	14.08	13.85	14.01	11.23	1.89%	2,830
Mar 18, 2025	14.35	14.35	13.70	13.75	11.02	-3.54%	15,356
Mar 17, 2025	14.72	14.72	14.05	14.25	11.43	-4.99%	15,266
Mar 14, 2025	15.23	15.61	14.84	15.00	12.03	0.64%	15,642
Mar 13, 2025	14.92	14.97	14.83	14.90	11.95	-3.27%	7,080
Mar 12, 2025	15.54	15.61	15.36	15.41	12.36	2.73%	4,170
Mar 11, 2025	15.00	15.08	14.85	15.00	12.03	0.54%	3,323
Mar 10, 2025	15.95	15.95	14.91	14.92	11.96	-9.22%	23,376
Mar 7, 2025	16.81	16.92	16.43	16.43	13.18	-3.10%	9,534
Mar 6, 2025	17.22	17.48	16.83	16.96	13.60	-6.25%	6,348
Mar 5, 2025	17.75	18.09	17.50	18.09	14.50	2.04%	6,694
Mar 4, 2025	17.75	18.39	17.26	17.72	14.22	-4.35%	15,516