TMSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	35.96	36.72	35.74	36.67	36.67	4.09%	205,969
Mar 30, 2026	36.28	36.28	35.05	35.23	35.23	-1.56%	151,840
Mar 27, 2026	36.24	36.34	35.76	35.79	35.79	-1.40%	549,263
Mar 26, 2026	36.97	37.17	36.30	36.30	36.30	-2.39%	167,443
Mar 25, 2026	37.47	37.51	36.93	37.19	37.19	0.38%	269,792
Mar 24, 2026	36.22	37.15	36.08	37.05	37.05	1.12%	196,454
Mar 23, 2026	36.62	37.22	36.41	36.64	36.64	2.15%	254,643
Mar 20, 2026	36.67	36.67	35.56	35.87	35.87	-2.39%	187,746
Mar 19, 2026	36.08	36.86	36.00	36.75	36.75	0.52%	166,856
Mar 18, 2026	36.73	37.10	36.46	36.56	36.56	-1.14%	253,649
Mar 17, 2026	36.94	37.11	36.73	36.98	36.98	0.93%	271,826
Mar 16, 2026	36.67	36.98	36.57	36.64	36.64	0.96%	200,850
Mar 13, 2026	36.65	36.76	36.08	36.29	36.29	0.36%	1,667,180
Mar 12, 2026	36.77	36.83	36.16	36.16	36.16	-2.95%	271,283
Mar 11, 2026	37.14	37.39	36.91	37.26	37.26	0.05%	245,722
Mar 10, 2026	37.33	37.96	37.22	37.24	37.24	-0.35%	220,130
Mar 9, 2026	36.42	37.41	36.00	37.37	37.37	1.11%	215,887
Mar 6, 2026	37.24	37.38	36.78	36.96	36.96	-2.17%	509,432
Mar 5, 2026	38.21	38.49	37.52	37.78	37.78	-1.82%	282,338
Mar 4, 2026	38.57	38.75	38.27	38.48	38.48	0.39%	260,963
Mar 3, 2026	38.26	38.69	37.59	38.33	38.33	-2.22%	240,065
Mar 2, 2026	38.67	39.40	38.67	39.20	39.20	0.05%	289,128
Feb 27, 2026	39.13	39.19	38.82	39.18	39.18	-1.24%	464,213
Feb 26, 2026	39.45	39.67	39.00	39.67	39.67	0.97%	222,558
Feb 25, 2026	39.49	39.73	39.14	39.29	39.29	0.41%	239,058
Feb 24, 2026	38.90	39.34	38.90	39.13	39.13	0.38%	250,151
Feb 23, 2026	39.39	39.47	38.64	38.98	38.98	-1.64%	193,031
Feb 20, 2026	39.09	39.75	39.09	39.63	39.63	0.89%	184,871
Feb 19, 2026	39.19	39.50	38.93	39.28	39.28	-0.28%	844,182
Feb 18, 2026	39.14	39.62	39.14	39.39	39.39	0.72%	772,712
Feb 17, 2026	39.07	39.17	38.54	39.11	39.11	0.15%	265,445
Feb 13, 2026	38.81	39.28	38.38	39.05	39.05	0.67%	285,982
Feb 12, 2026	39.62	39.80	38.56	38.79	38.79	-1.42%	599,119
Feb 11, 2026	39.74	39.74	38.94	39.35	39.35	-0.08%	275,877
Feb 10, 2026	39.59	39.59	39.18	39.38	39.38	-0.20%	377,436
Feb 9, 2026	39.13	39.53	39.01	39.46	39.46	0.84%	444,171
Feb 6, 2026	38.34	39.18	38.34	39.13	39.13	3.88%	272,373
Feb 5, 2026	37.73	38.20	37.66	37.67	37.67	-1.18%	231,453
Feb 4, 2026	38.28	38.46	37.56	38.12	38.12	-0.42%	345,487
Feb 3, 2026	38.27	38.47	37.67	38.28	38.28	0.18%	191,245
Feb 2, 2026	37.63	38.31	37.63	38.21	38.21	1.19%	258,452
Jan 30, 2026	38.16	38.36	37.59	37.76	37.76	-1.44%	297,513
Jan 29, 2026	38.34	38.38	37.67	38.31	38.31	0.50%	193,904
Jan 28, 2026	38.41	38.45	38.00	38.12	38.12	-0.42%	219,809
Jan 27, 2026	38.25	38.28	38.02	38.28	38.28	0.47%	170,344
Jan 26, 2026	38.27	38.30	37.95	38.10	38.10	-0.03%	239,052
Jan 23, 2026	38.42	38.42	37.93	38.11	38.11	-0.96%	213,394
Jan 22, 2026	38.79	38.79	38.43	38.48	38.48	-0.05%	294,252
Jan 21, 2026	38.13	38.55	37.93	38.50	38.50	2.58%	397,082
Jan 20, 2026	37.55	38.05	37.53	37.53	37.53	-1.70%	428,341