TS Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	19.15	19.25	19.10	19.25	19.25	0.52%	53,864,742
Dec 4, 2025	18.85	19.15	18.80	19.15	19.15	2.13%	111,375,100
Dec 3, 2025	18.80	18.85	18.65	18.75	18.75	-0.27%	40,924,430
Dec 2, 2025	18.40	19.00	18.40	18.80	18.80	2.45%	116,002,000
Dec 1, 2025	18.10	18.50	18.10	18.35	18.35	1.66%	65,276,980
Nov 28, 2025	18.40	18.40	18.00	18.05	18.05	-3.22%	129,770,300
Nov 27, 2025	18.50	18.70	18.50	18.65	18.65	0.54%	33,556,730
Nov 26, 2025	18.70	18.80	18.55	18.55	18.55	-0.27%	30,297,530
Nov 25, 2025	18.65	18.80	18.55	18.60	18.60	0.54%	48,311,940
Nov 24, 2025	18.40	18.65	18.35	18.50	18.50	0.82%	106,199,400
Nov 21, 2025	18.40	18.55	18.30	18.35	18.35	-1.08%	55,509,900
Nov 20, 2025	18.45	18.60	18.45	18.55	18.55	0.82%	27,657,410
Nov 19, 2025	18.50	18.50	18.35	18.40	18.40	-0.54%	52,405,600
Nov 18, 2025	18.70	18.70	18.40	18.50	18.50	-1.86%	77,446,990
Nov 17, 2025	18.85	18.95	18.75	18.85	18.85	-0.26%	42,193,430
Nov 14, 2025	18.95	19.00	18.80	18.90	18.90	-0.53%	43,768,010
Nov 13, 2025	19.15	19.20	18.95	19.00	19.00	-0.78%	48,789,980
Nov 12, 2025	19.50	19.50	19.15	19.15	19.15	-0.78%	49,265,390
Nov 11, 2025	19.25	19.50	19.25	19.30	19.30	1.85%	69,678,030
Nov 10, 2025	19.10	19.25	18.90	18.95	18.95	-	45,300,390
Nov 7, 2025	19.05	19.05	18.90	18.95	18.95	-0.52%	46,568,200
Nov 6, 2025	19.25	19.25	18.95	19.05	19.05	-0.26%	39,596,230
Nov 5, 2025	19.00	19.20	18.85	19.10	19.10	0.53%	50,174,960
Nov 4, 2025	18.90	19.15	18.90	19.00	19.00	0.26%	48,420,350
Nov 3, 2025	18.75	19.10	18.70	18.95	18.95	1.34%	48,365,070
Oct 31, 2025	19.00	19.00	18.70	18.70	18.70	-1.06%	59,598,690
Oct 30, 2025	19.00	19.00	18.80	18.90	18.90	-0.53%	57,823,310
Oct 29, 2025	19.10	19.15	18.90	19.00	19.00	-	43,215,070
Oct 28, 2025	19.40	19.40	18.95	19.00	19.00	-1.30%	61,449,140
Oct 27, 2025	19.65	19.65	18.80	19.25	19.25	-1.28%	119,037,300
Oct 23, 2025	19.70	19.80	19.40	19.50	19.50	-1.27%	97,381,850
Oct 22, 2025	19.70	19.80	19.60	19.75	19.75	0.25%	62,433,320
Oct 21, 2025	19.75	19.75	19.45	19.70	19.70	-0.25%	73,379,000
Oct 20, 2025	19.45	19.80	19.45	19.75	19.75	1.80%	82,288,550
Oct 17, 2025	19.50	19.60	19.00	19.40	19.40	-1.27%	162,422,700
Oct 16, 2025	19.90	19.90	19.40	19.65	19.65	-0.76%	133,412,700
Oct 15, 2025	19.15	19.90	18.95	19.80	19.80	4.21%	201,604,100
Oct 14, 2025	18.85	19.25	18.80	19.00	19.00	2.43%	171,866,000
Oct 13, 2025	18.45	18.60	18.15	18.55	18.55	-1.33%	80,284,330
Oct 9, 2025	18.50	18.80	18.50	18.80	18.80	1.90%	92,226,440
Oct 8, 2025	18.45	18.60	18.40	18.45	18.45	0.27%	56,473,200
Oct 7, 2025	18.20	18.50	18.00	18.40	18.40	0.82%	74,861,200
Oct 3, 2025	18.20	18.25	18.00	18.25	18.25	0.27%	59,758,090
Oct 2, 2025	18.25	18.30	18.05	18.20	18.20	-	59,885,170
Oct 1, 2025	18.10	18.20	18.00	18.20	18.20	1.11%	67,964,530
Sep 30, 2025	17.90	18.05	17.85	18.00	18.00	1.12%	64,218,700
Sep 26, 2025	17.80	17.85	17.60	17.80	17.80	0.56%	50,592,940
Sep 25, 2025	17.80	18.10	17.70	17.70	17.70	-0.28%	131,369,900
Sep 24, 2025	17.65	17.80	17.65	17.75	17.75	0.57%	61,474,360
Sep 23, 2025	17.45	17.65	17.40	17.65	17.65	0.86%	67,588,660