Tree Island Steel Ltd. - TSL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.68	2.67	2.67	2.71	2.67	6,530
October 16, 2025	2.68	2.71	2.71	2.71	2.68	1,600
October 15, 2025	2.69	2.69	2.69	2.69	2.69	146
October 14, 2025	2.73	2.69	2.69	2.73	2.69	441
October 10, 2025	2.68	2.68	2.68	2.68	2.68	300
October 09, 2025	2.7	2.69	2.69	2.7	2.69	1,140
October 08, 2025	2.67	2.68	2.68	2.75	2.67	8,139
October 07, 2025	2.72	2.75	2.75	2.75	2.72	1,300
October 06, 2025	2.72	2.7	2.7	2.72	2.7	600
October 03, 2025	2.75	2.7	2.7	2.75	2.69	5,200
October 02, 2025	2.6	2.64	2.64	2.65	2.6	9,400
October 01, 2025	2.61	2.6	2.6	2.63	2.6	3,600
September 30, 2025	2.61	2.62	2.62	2.68	2.61	5,500
September 29, 2025	2.62	2.61	2.61	2.66	2.6	1,800
September 26, 2025	2.6	2.6	2.58	2.6	2.6	0
September 25, 2025	2.62	2.6	2.59	2.62	2.59	4,500
September 24, 2025	2.61	2.65	2.63	2.65	2.6	1,100
September 23, 2025	2.61	2.63	2.61	2.63	2.6	2,000
September 22, 2025	2.6	2.6	2.59	2.71	2.6	12,401
September 19, 2025	2.61	2.61	2.59	2.61	2.61	0
September 18, 2025	2.61	2.61	2.59	2.61	2.61	0
September 17, 2025	2.65	2.61	2.61	2.67	2.61	4,400
September 16, 2025	2.71	2.63	2.63	2.71	2.61	2,500
September 15, 2025	2.78	2.61	2.61	2.78	2.61	700
September 12, 2025	2.6	2.8	2.8	2.8	2.6	2,900
September 11, 2025	2.6	2.6	2.6	2.64	2.59	11,825
September 10, 2025	2.56	2.59	2.59	2.6	2.55	6,704
September 09, 2025	2.56	2.56	2.56	2.56	2.56	141
September 08, 2025	2.59	2.58	2.58	2.59	2.58	542
September 05, 2025	2.57	2.56	2.56	2.58	2.56	1,518
September 04, 2025	2.55	2.55	2.55	2.58	2.55	6,130
September 03, 2025	2.57	2.54	2.54	2.57	2.54	1,242
September 02, 2025	2.53	2.58	2.58	2.58	2.53	8,300
August 29, 2025	2.58	2.52	2.52	2.58	2.51	101,701
August 28, 2025	2.53	2.53	2.53	2.55	2.5	72,300
August 27, 2025	2.53	2.53	2.53	2.53	2.52	23,200
August 26, 2025	2.5	2.52	2.52	2.52	2.5	9,405
August 25, 2025	2.52	2.52	2.52	2.52	2.52	0
August 22, 2025	2.52	2.52	2.52	2.56	2.5	10,500
August 21, 2025	2.5	2.52	2.52	2.53	2.5	3,200
August 20, 2025	2.5	2.5	2.5	2.5	2.5	2,908
August 19, 2025	2.52	2.53	2.53	2.53	2.5	775
August 18, 2025	2.5	2.5	2.5	2.5	2.5	2,500
August 15, 2025	2.5	2.5	2.5	2.5	2.5	10,700
August 14, 2025	2.52	2.5	2.5	2.52	2.5	20,000
August 13, 2025	2.5	2.54	2.54	2.54	2.5	3,300
August 12, 2025	2.5	2.5	2.5	2.5	2.5	200
August 11, 2025	2.5	2.5	2.5	2.5	2.5	2,502
August 08, 2025	2.5	2.52	2.52	2.54	2.5	5,405
August 07, 2025	2.5	2.5	2.5	2.5	2.5	1,315
August 06, 2025	2.5	2.5	2.5	2.54	2.5	1,621
August 05, 2025	2.55	2.5	2.5	2.55	2.5	1,500
August 01, 2025	2.48	2.5	2.5	2.52	2.48	2,300
July 31, 2025	2.46	2.47	2.47	2.47	2.46	1,701
July 30, 2025	2.51	2.46	2.46	2.51	2.46	5,900
July 29, 2025	2.55	2.53	2.53	2.55	2.51	2,007
July 28, 2025	2.49	2.49	2.49	2.49	2.49	226
July 25, 2025	2.51	2.51	2.51	2.52	2.48	14,305
July 24, 2025	2.53	2.54	2.54	2.55	2.5	11,500
July 23, 2025	2.54	2.55	2.55	2.63	2.54	13,700

Tree Island Steel Ltd. (TSL.TO) TSX