TMSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	31.51	31.51	31.29	31.44	-	-0.47%	43,629
May 29, 2025	31.73	31.73	31.37	31.59	31.59	0.32%	97,023
May 28, 2025	31.76	31.89	31.42	31.49	31.49	-0.82%	138,882
May 27, 2025	31.55	31.75	31.31	31.75	31.75	2.12%	130,176
May 23, 2025	30.90	31.18	30.85	31.09	31.09	-0.51%	108,447
May 22, 2025	31.25	31.39	31.05	31.25	31.25	-0.32%	622,844
May 21, 2025	31.83	31.89	31.25	31.35	31.35	-2.58%	120,292
May 20, 2025	32.17	32.20	31.99	32.18	32.18	0.22%	324,298
May 19, 2025	31.89	32.18	31.89	32.11	32.11	-0.46%	83,744
May 16, 2025	32.03	32.26	31.86	32.26	32.26	1.19%	69,811
May 15, 2025	31.89	31.98	31.63	31.88	31.88	-0.09%	87,064
May 14, 2025	31.90	31.98	31.82	31.91	31.91	-0.41%	86,634
May 13, 2025	32.00	32.13	31.90	32.04	32.04	0.72%	95,193
May 12, 2025	32.10	32.10	31.57	31.81	31.81	3.21%	135,597
May 9, 2025	31.00	31.00	30.69	30.82	30.82	-0.10%	101,428
May 8, 2025	30.68	31.08	30.57	30.85	30.85	1.61%	397,355
May 7, 2025	30.32	30.45	30.12	30.36	30.36	0.50%	220,149
May 6, 2025	30.31	30.49	30.12	30.21	30.21	-0.98%	89,359
May 5, 2025	30.36	30.69	30.36	30.51	30.51	-0.20%	124,908
May 2, 2025	30.25	30.57	30.21	30.57	30.57	2.38%	132,204
May 1, 2025	29.91	30.12	29.62	29.86	29.86	0.47%	232,496
Apr 30, 2025	29.30	29.77	29.04	29.72	29.72	-0.27%	321,188
Apr 29, 2025	29.54	29.86	29.36	29.80	29.80	0.51%	102,939
Apr 28, 2025	29.56	29.73	29.27	29.65	29.65	0.64%	232,346
Apr 25, 2025	29.36	29.52	29.15	29.46	29.46	0.20%	164,246
Apr 24, 2025	28.88	29.45	28.78	29.40	29.40	1.77%	221,357
Apr 23, 2025	29.22	29.55	28.73	28.89	28.89	1.83%	333,969
Apr 22, 2025	28.01	28.37	27.93	28.37	28.37	2.64%	294,400
Apr 21, 2025	28.08	28.14	27.30	27.64	27.64	-2.09%	229,370
Apr 17, 2025	28.35	28.45	28.09	28.23	28.23	0.39%	620,450
Apr 16, 2025	28.28	28.44	27.78	28.12	28.12	-1.16%	567,586
Apr 15, 2025	28.46	28.73	28.31	28.45	28.45	0.21%	204,315
Apr 14, 2025	28.66	28.66	28.02	28.39	28.39	0.92%	262,404
Apr 11, 2025	27.76	28.16	27.23	28.13	28.13	1.33%	270,797
Apr 10, 2025	28.34	28.34	26.96	27.76	27.76	-4.37%	302,068
Apr 9, 2025	26.20	29.09	26.00	29.03	29.03	9.67%	448,892
Apr 8, 2025	28.09	28.09	26.08	26.47	26.47	-2.22%	602,609
Apr 7, 2025	26.28	28.12	25.89	27.07	27.07	-1.06%	546,779
Apr 4, 2025	28.02	28.02	26.86	27.36	27.36	-5.28%	385,751
Apr 3, 2025	29.98	29.98	28.85	28.89	28.89	-6.82%	468,281
Apr 2, 2025	30.20	31.12	30.20	31.00	31.00	1.44%	136,019
Apr 1, 2025	30.44	30.65	30.10	30.56	30.56	0.26%	92,347
Mar 31, 2025	30.11	30.53	29.82	30.48	30.48	-0.10%	175,074
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