TMSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	33.35	33.35	32.94	33.14	33.14	1.59%	64,454
Jan 14, 2025	32.49	32.63	32.27	32.62	32.62	1.15%	115,289
Jan 13, 2025	31.74	32.25	31.67	32.25	32.25	0.91%	99,002
Jan 10, 2025	32.22	32.35	31.82	31.96	31.96	-1.57%	278,253
Jan 8, 2025	32.43	32.49	32.05	32.47	32.47	0.22%	182,881
Jan 7, 2025	32.78	32.78	32.18	32.40	32.40	-0.64%	622,802
Jan 6, 2025	32.73	32.91	32.54	32.61	32.61	0.12%	96,052
Jan 3, 2025	32.43	32.57	32.15	32.57	32.57	1.09%	78,344
Jan 2, 2025	32.51	32.58	32.05	32.22	32.22	-0.08%	269,673
Dec 31, 2024	32.39	32.54	32.14	32.25	32.25	0.02%	94,039
Dec 30, 2024	32.35	32.35	31.90	32.24	32.24	-0.83%	159,097
Dec 27, 2024	32.64	32.77	32.27	32.51	32.51	-1.04%	118,925
Dec 26, 2024	32.61	32.86	32.53	32.85	32.85	0.34%	115,938
Dec 24, 2024	32.54	32.74	32.43	32.74	32.74	0.65%	148,475
Dec 23, 2024	32.51	32.55	32.16	32.53	32.53	-0.40%	311,030
Dec 20, 2024	32.14	32.86	32.14	32.66	32.52	1.18%	225,539
Dec 19, 2024	32.76	32.77	32.22	32.28	32.14	-0.28%	144,682
Dec 18, 2024	33.85	33.85	32.24	32.37	32.23	-3.89%	140,740
Dec 17, 2024	33.80	33.90	33.58	33.68	33.53	-0.91%	88,219
Dec 16, 2024	33.86	34.10	33.83	33.99	33.84	0.27%	226,887
Dec 13, 2024	34.09	34.09	33.72	33.90	33.75	-0.56%	86,379
Dec 12, 2024	34.33	34.33	34.07	34.09	33.94	-0.73%	147,435
Dec 11, 2024	34.47	34.50	34.19	34.34	34.19	0.62%	922,597
Dec 10, 2024	34.48	34.48	34.05	34.13	33.98	-1.00%	99,670
Dec 9, 2024	34.81	34.82	34.45	34.48	34.33	-0.65%	65,432
Dec 6, 2024	34.89	35.04	34.60	34.70	34.55	0.14%	207,300
Dec 5, 2024	35.07	35.07	34.65	34.65	34.50	-1.00%	141,704
Dec 4, 2024	34.89	35.02	34.76	35.00	34.85	0.49%	213,175
Dec 3, 2024	34.93	34.99	34.72	34.83	34.68	-0.25%	195,801
Dec 2, 2024	35.01	35.02	34.77	34.92	34.77	-0.29%	50,604
Nov 29, 2024	35.08	35.12	34.99	35.02	34.87	0.21%	11,131
Nov 27, 2024	35.17	35.21	34.87	34.95	34.79	-0.29%	43,488
Nov 26, 2024	35.06	35.18	34.82	35.05	34.90	-0.32%	95,568
Nov 25, 2024	35.15	35.37	35.03	35.16	35.01	1.35%	75,298
Nov 22, 2024	34.29	34.72	34.29	34.69	34.54	1.73%	157,663
Nov 21, 2024	33.62	34.26	33.62	34.10	33.95	1.34%	128,873
Nov 20, 2024	33.45	33.65	33.30	33.65	33.50	0.45%	73,451
Nov 19, 2024	33.01	33.51	33.01	33.50	33.36	0.39%	75,562
Nov 18, 2024	33.38	33.44	33.25	33.37	33.23	0.30%	248,333
Nov 15, 2024	33.74	33.74	33.17	33.27	33.13	-1.39%	144,791
Nov 14, 2024	34.18	34.18	33.67	33.74	33.59	-1.03%	140,413
Nov 13, 2024	34.31	34.40	34.02	34.09	33.94	-0.35%	76,857
Nov 12, 2024	34.31	34.51	34.07	34.21	34.06	-1.04%	126,110
Nov 11, 2024	34.63	34.70	34.47	34.57	34.42	0.73%	262,850
Nov 8, 2024	34.15	34.33	34.09	34.32	34.17	0.50%	207,808
Nov 7, 2024	34.13	34.29	34.07	34.15	34.00	0.26%	118,079
Nov 6, 2024	33.93	34.11	33.54	34.06	33.91	3.84%	124,672
Nov 5, 2024	32.27	32.81	32.27	32.80	32.66	1.45%	61,360
Nov 4, 2024	32.20	32.47	32.20	32.33	32.19	0.31%	49,332
Nov 1, 2024	32.36	32.40	32.15	32.23	32.09	0.37%	29,409
Oct 31, 2024	32.60	32.60	32.11	32.11	31.97	-1.32%	154,692
Oct 30, 2024	32.55	32.80	32.50	32.54	32.40	0.09%	248,848
Oct 29, 2024	32.41	32.58	32.40	32.51	32.37	0.06%	16,579
Oct 28, 2024	32.40	32.52	32.37	32.49	32.35	0.99%	25,503
Oct 25, 2024	32.48	32.51	32.09	32.17	32.03	-0.49%	36,734
Oct 24, 2024	32.48	32.48	32.14	32.33	32.19	0.50%	80,304
Oct 23, 2024	32.27	32.41	32.07	32.17	32.03	-0.80%	17,654
Oct 22, 2024	32.45	32.45	32.25	32.43	32.29	-0.31%	21,067
Oct 21, 2024	32.93	33.00	32.50	32.53	32.39	-1.53%	22,554
Oct 18, 2024	33.24	33.24	32.94	33.03	32.89	-0.14%	29,646
Oct 17, 2024	33.13	33.13	32.93	33.08	32.94	0.03%	42,865
Oct 16, 2024	32.98	33.10	32.93	33.07	32.93	0.75%	22,486
Oct 15, 2024	32.90	33.12	32.82	32.83	32.68	-0.35%	48,580
Oct 14, 2024	32.79	32.96	32.64	32.94	32.80	0.59%	43,822
Oct 11, 2024	32.33	32.75	32.33	32.75	32.61	1.42%	16,332
Oct 10, 2024	32.18	32.29	32.12	32.29	32.15	-0.10%	37,970
Oct 9, 2024	32.16	32.41	32.16	32.32	32.18	0.44%	22,606
Oct 8, 2024	32.12	32.23	32.02	32.18	32.04	0.27%	63,787
Oct 7, 2024	32.34	32.34	31.91	32.09	31.95	-0.46%	29,643
Oct 4, 2024	32.38	32.38	32.16	32.24	32.10	0.89%	104,212
Oct 3, 2024	31.98	32.03	31.84	31.96	31.82	-0.67%	13,199
Oct 2, 2024	32.08	32.19	32.06	32.17	32.03	-0.06%	43,560
Oct 1, 2024	32.38	32.38	31.95	32.19	32.05	-0.83%	66,546
Sep 30, 2024	32.19	32.46	32.14	32.46	32.32	0.28%	35,893
Sep 27, 2024	32.50	32.53	32.24	32.37	32.23	0.19%	15,313
Sep 26, 2024	32.36	32.36	32.21	32.31	32.17	0.69%	20,362
Sep 25, 2024	32.54	32.58	32.02	32.09	31.95	-1.02%	76,225
Sep 24, 2024	32.49	32.49	32.27	32.42	32.28	0.31%	41,821
Sep 23, 2024	32.36	32.44	32.25	32.32	32.18	0.11%	20,431
Sep 20, 2024	32.58	32.58	32.23	32.29	32.15	-0.78%	31,477
Sep 19, 2024	32.54	32.54	32.25	32.54	32.40	1.94%	54,677
Sep 18, 2024	31.92	32.31	31.79	31.92	31.78	0.16%	105,935
Sep 17, 2024	31.83	32.04	31.74	31.87	31.73	0.54%	63,453
Sep 16, 2024	31.65	31.70	31.51	31.70	31.56	0.79%	18,404
Sep 13, 2024	31.17	31.50	31.17	31.45	31.31	1.81%	38,229
Sep 12, 2024	30.81	30.98	30.79	30.89	30.76	0.72%	15,770
Sep 11, 2024	30.18	30.70	30.07	30.67	30.54	0.27%	35,792
Sep 10, 2024	30.74	30.74	30.32	30.59	30.46	-0.36%	241,572
Sep 9, 2024	30.60	30.84	30.60	30.70	30.57	0.59%	9,161
Sep 6, 2024	31.08	31.08	30.43	30.52	30.39	-1.37%	16,528
Sep 5, 2024	31.23	31.23	30.88	30.95	30.81	-0.88%	9,292
Sep 4, 2024	31.14	31.27	31.08	31.22	31.09	0.16%	13,767
Sep 3, 2024	31.81	31.89	31.15	31.17	31.04	-2.68%	22,291
Aug 30, 2024	31.93	32.04	31.62	32.03	31.89	0.85%	18,652
Aug 29, 2024	31.83	31.99	31.68	31.76	31.62	0.70%	25,585
Aug 28, 2024	31.81	31.81	31.46	31.54	31.40	-0.76%	135,100
Aug 27, 2024	31.73	31.87	31.61	31.78	31.64	-0.17%	88,468