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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	2.52	2.52	2.52	2.52	2.52	3,300
July 21, 2025	2.52	2.54	2.54	2.57	2.52	6,500
July 18, 2025	2.49	2.48	2.48	2.52	2.48	21,500
July 17, 2025	2.55	2.53	2.53	2.55	2.5	12,900
July 16, 2025	2.48	2.54	2.54	2.55	2.48	8,100
July 15, 2025	2.5	2.48	2.48	2.52	2.48	27,000
July 14, 2025	2.48	2.51	2.51	2.53	2.48	810
July 11, 2025	2.48	2.48	2.48	2.48	2.47	2,200
July 10, 2025	2.51	2.51	2.51	2.51	2.47	10,301
July 09, 2025	2.53	2.53	2.53	2.53	2.53	0
July 08, 2025	2.53	2.53	2.53	2.55	2.53	3,000
July 07, 2025	2.5	2.5	2.5	2.5	2.5	2,918
July 04, 2025	2.5	2.5	2.5	2.5	2.5	101
July 03, 2025	2.55	2.51	2.51	2.55	2.51	1,100
July 02, 2025	2.49	2.51	2.51	2.53	2.49	2,800
June 30, 2025	2.45	2.45	2.45	2.46	2.45	9,441
June 27, 2025	2.54	2.47	2.46	2.55	2.46	8,220
June 26, 2025	2.49	2.5	2.48	2.52	2.49	35,300
June 25, 2025	2.53	2.45	2.44	2.53	2.45	4,500
June 24, 2025	2.54	2.5	2.48	2.55	2.5	1,300
June 23, 2025	2.56	2.55	2.53	2.56	2.52	3,502
June 20, 2025	2.54	2.54	2.52	2.55	2.54	6,700
June 19, 2025	2.5	2.55	2.53	2.55	2.5	1,010
June 18, 2025	2.52	2.52	2.5	2.52	2.52	3,400

Tree Island Steel Ltd. (TSL.TO) TSX