TMSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	31.00	31.03	30.32	30.51	30.51	-1.87%	164,409
Mar 27, 2025	31.24	31.30	30.89	31.09	31.09	-0.16%	204,834
Mar 26, 2025	31.60	31.60	31.08	31.14	31.14	-1.02%	4,210,580
Mar 25, 2025	31.70	31.70	31.29	31.46	31.46	-0.25%	94,016
Mar 24, 2025	31.20	31.54	31.20	31.54	31.54	3.04%	165,996
Mar 21, 2025	30.74	30.95	30.39	30.61	30.61	-0.65%	167,670
Mar 20, 2025	30.95	31.15	30.81	30.81	30.81	-0.80%	128,362
Mar 19, 2025	30.72	31.19	30.64	31.06	31.06	1.40%	198,302
Mar 18, 2025	30.77	30.77	30.48	30.63	30.63	-0.55%	181,866
Mar 17, 2025	30.42	30.99	30.42	30.80	30.80	1.48%	159,711
Mar 14, 2025	30.08	30.45	29.94	30.35	30.35	2.26%	154,828
Mar 13, 2025	30.18	30.18	29.50	29.68	29.68	-1.46%	438,490
Mar 12, 2025	30.41	30.61	29.98	30.12	30.12	-0.03%	218,213
Mar 11, 2025	30.18	30.38	29.80	30.13	30.13	-0.26%	110,132
Mar 10, 2025	30.70	30.77	29.94	30.21	30.21	-2.83%	203,825
Mar 7, 2025	30.92	31.15	30.34	31.09	31.09	0.55%	183,110
Mar 6, 2025	31.21	31.47	30.88	30.92	30.92	-1.97%	124,481
Mar 5, 2025	31.29	31.67	31.05	31.54	31.54	0.86%	117,283
Mar 4, 2025	31.38	31.75	30.82	31.27	31.27	-1.76%	195,348
Mar 3, 2025	32.67	32.70	31.63	31.83	31.83	-2.39%	214,606
Feb 28, 2025	32.30	32.61	32.05	32.61	32.61	1.12%	330,962
Feb 27, 2025	32.74	32.81	32.25	32.25	32.25	-1.13%	164,810
Feb 26, 2025	32.80	33.02	32.61	32.62	32.62	-0.06%	159,215
Feb 25, 2025	32.62	32.78	32.32	32.64	32.64	-0.12%	280,003
Feb 24, 2025	32.86	32.88	32.37	32.68	32.68	0.09%	317,810
Feb 21, 2025	33.80	33.80	32.62	32.65	32.65	-2.65%	143,560
Feb 20, 2025	34.00	34.00	33.37	33.54	33.54	-1.38%	170,565
Feb 19, 2025	33.97	34.06	33.84	34.01	34.01	-0.21%	238,842
Feb 18, 2025	33.98	34.10	33.83	34.08	34.08	1.01%	192,244
Feb 14, 2025	33.98	33.98	33.74	33.74	33.74	-0.24%	200,631
Feb 13, 2025	33.73	33.84	33.46	33.82	33.82	0.96%	137,481
Feb 12, 2025	33.38	33.51	33.29	33.50	33.50	-0.65%	202,123
Feb 11, 2025	33.78	33.78	33.57	33.72	33.72	-0.30%	165,989
Feb 10, 2025	34.07	34.07	33.69	33.82	33.82	-0.06%	131,272
Feb 7, 2025	34.23	34.23	33.75	33.84	33.84	-0.99%	302,253
Feb 6, 2025	34.42	34.44	33.93	34.18	34.18	-0.09%	189,521
Feb 5, 2025	34.05	34.22	33.80	34.21	34.21	0.91%	410,138
Feb 4, 2025	33.64	33.90	33.57	33.90	33.90	0.80%	249,631
Feb 3, 2025	33.18	33.77	33.15	33.63	33.63	-1.06%	151,215
Jan 31, 2025	34.30	34.39	33.86	33.99	33.99	-0.87%	159,914
Jan 30, 2025	34.14	34.39	34.03	34.29	34.29	1.15%	118,031
Jan 29, 2025	34.13	34.13	33.72	33.90	33.90	-0.38%	134,430
Jan 28, 2025	34.06	34.10	33.86	34.03	34.03	0.24%	148,852
Jan 27, 2025	33.90	34.15	33.73	33.95	33.95	-0.41%	126,437
Jan 24, 2025	34.17	34.18	33.98	34.09	34.09	-0.12%	251,769
Jan 23, 2025	34.02	34.13	33.83	34.13	34.13	0.32%	141,152
Jan 22, 2025	34.13	34.13	33.96	34.02	34.02	-0.29%	82,433
Jan 21, 2025	34.01	34.13	33.79	34.12	34.12	1.67%	149,743
Jan 17, 2025	33.70	33.70	33.45	33.56	33.56	0.54%	116,908
Jan 16, 2025	33.24	33.40	33.07	33.38	33.38	0.72%	581,860