TMSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	33.45	33.65	33.30	33.65	33.65	0.45%	73,451
Nov 19, 2024	33.01	33.51	33.01	33.50	33.50	0.39%	75,562
Nov 18, 2024	33.38	33.44	33.25	33.37	33.37	0.30%	248,333
Nov 15, 2024	33.74	33.74	33.17	33.27	33.27	-1.39%	144,791
Nov 14, 2024	34.18	34.18	33.67	33.74	33.74	-1.03%	140,413
Nov 13, 2024	34.31	34.40	34.02	34.09	34.09	-0.35%	76,857
Nov 12, 2024	34.31	34.51	34.07	34.21	34.21	-1.04%	126,110
Nov 11, 2024	34.63	34.70	34.47	34.57	34.57	0.73%	262,850
Nov 8, 2024	34.15	34.33	34.09	34.32	34.32	0.50%	207,808
Nov 7, 2024	34.13	34.29	34.07	34.15	34.15	0.26%	118,079
Nov 6, 2024	33.93	34.11	33.54	34.06	34.06	3.84%	124,672
Nov 5, 2024	32.27	32.81	32.27	32.80	32.80	1.45%	61,360
Nov 4, 2024	32.20	32.47	32.20	32.33	32.33	0.31%	49,332
Nov 1, 2024	32.36	32.40	32.15	32.23	32.23	0.37%	29,409
Oct 31, 2024	32.60	32.60	32.11	32.11	32.11	-1.32%	154,692
Oct 30, 2024	32.55	32.80	32.50	32.54	32.54	0.09%	248,848
Oct 29, 2024	32.41	32.58	32.40	32.51	32.51	0.06%	16,579
Oct 28, 2024	32.40	32.52	32.37	32.49	32.49	0.99%	25,503
Oct 25, 2024	32.48	32.51	32.09	32.17	32.17	-0.49%	36,734
Oct 24, 2024	32.48	32.48	32.14	32.33	32.33	0.50%	80,304
Oct 23, 2024	32.27	32.41	32.07	32.17	32.17	-0.80%	17,654
Oct 22, 2024	32.45	32.45	32.25	32.43	32.43	-0.31%	21,067
Oct 21, 2024	32.93	33.00	32.50	32.53	32.53	-1.53%	22,554
Oct 18, 2024	33.24	33.24	32.94	33.03	33.03	-0.14%	29,646
Oct 17, 2024	33.13	33.13	32.93	33.08	33.08	0.03%	42,865
Oct 16, 2024	32.98	33.10	32.93	33.07	33.07	0.75%	22,486
Oct 15, 2024	32.90	33.12	32.82	32.83	32.83	-0.35%	48,580
Oct 14, 2024	32.79	32.96	32.64	32.94	32.94	0.59%	43,822
Oct 11, 2024	32.33	32.75	32.33	32.75	32.75	1.42%	16,332
Oct 10, 2024	32.18	32.29	32.12	32.29	32.29	-0.10%	37,970
Oct 9, 2024	32.16	32.41	32.16	32.32	32.32	0.44%	22,606
Oct 8, 2024	32.12	32.23	32.02	32.18	32.18	0.27%	63,787
Oct 7, 2024	32.34	32.34	31.91	32.09	32.09	-0.46%	29,643
Oct 4, 2024	32.38	32.38	32.16	32.24	32.24	0.89%	104,212
Oct 3, 2024	31.98	32.03	31.84	31.96	31.96	-0.67%	13,199
Oct 2, 2024	32.08	32.19	32.06	32.17	32.17	-0.06%	43,560
Oct 1, 2024	32.38	32.38	31.95	32.19	32.19	-0.83%	66,546
Sep 30, 2024	32.19	32.46	32.14	32.46	32.46	0.28%	35,893
Sep 27, 2024	32.50	32.53	32.24	32.37	32.37	0.19%	15,313
Sep 26, 2024	32.36	32.36	32.21	32.31	32.31	0.69%	20,362
Sep 25, 2024	32.54	32.58	32.02	32.09	32.09	-1.02%	76,225
Sep 24, 2024	32.49	32.49	32.27	32.42	32.42	0.31%	41,821
Sep 23, 2024	32.36	32.44	32.25	32.32	32.32	0.11%	20,431
Sep 20, 2024	32.58	32.58	32.23	32.29	32.29	-0.78%	31,477
Sep 19, 2024	32.54	32.54	32.25	32.54	32.54	1.94%	54,677
Sep 18, 2024	31.92	32.31	31.79	31.92	31.92	0.16%	105,935
Sep 17, 2024	31.83	32.04	31.74	31.87	31.87	0.54%	63,453
Sep 16, 2024	31.65	31.70	31.51	31.70	31.70	0.79%	18,404
Sep 13, 2024	31.17	31.50	31.17	31.45	31.45	1.81%	38,229
Sep 12, 2024	30.81	30.98	30.79	30.89	30.89	0.72%	15,770
Sep 11, 2024	30.18	30.70	30.07	30.67	30.67	0.27%	35,792
Sep 10, 2024	30.74	30.74	30.32	30.59	30.59	-0.36%	241,572
Sep 9, 2024	30.60	30.84	30.60	30.70	30.70	0.59%	9,161
Sep 6, 2024	31.08	31.08	30.43	30.52	30.52	-1.37%	16,528
Sep 5, 2024	31.23	31.23	30.88	30.95	30.95	-0.88%	9,292
Sep 4, 2024	31.14	31.27	31.08	31.22	31.22	0.16%	13,767
Sep 3, 2024	31.81	31.89	31.15	31.17	31.17	-2.68%	22,291
Aug 30, 2024	31.93	32.04	31.62	32.03	32.03	0.85%	18,652
Aug 29, 2024	31.83	31.99	31.68	31.76	31.76	0.70%	25,585
Aug 28, 2024	31.81	31.81	31.46	31.54	31.54	-0.76%	135,100
Aug 27, 2024	31.73	31.87	31.61	31.78	31.78	-0.17%	88,468
Aug 26, 2024	32.00	32.15	31.83	31.83	31.83	-0.14%	77,248
Aug 23, 2024	31.44	31.93	31.44	31.88	31.88	2.15%	17,394
Aug 22, 2024	31.51	31.51	31.21	31.21	31.21	-0.61%	39,112
Aug 21, 2024	31.24	31.40	31.12	31.40	31.40	0.99%	36,784
Aug 20, 2024	31.24	31.24	30.97	31.09	31.09	-0.80%	73,077
Aug 19, 2024	31.10	31.36	31.10	31.34	31.34	0.90%	37,194
Aug 16, 2024	30.94	31.09	30.92	31.06	31.06	0.25%	62,972
Aug 15, 2024	30.84	31.09	30.78	30.98	30.98	1.94%	80,480
Aug 14, 2024	30.46	30.49	30.30	30.39	30.39	0.07%	70,120
Aug 13, 2024	30.05	30.43	30.00	30.37	30.37	1.33%	78,806
Aug 12, 2024	30.07	30.09	29.90	29.97	29.97	-0.36%	62,538
Aug 9, 2024	30.04	30.14	29.93	30.08	30.08	0.10%	10,523
Aug 8, 2024	29.75	30.09	29.71	30.05	30.05	1.89%	18,440
Aug 7, 2024	30.24	30.29	29.46	29.49	29.49	-1.12%	263,694
Aug 6, 2024	29.58	30.21	29.51	29.83	29.83	0.83%	23,100
Aug 5, 2024	29.10	29.84	28.92	29.58	29.58	-2.57%	38,666
Aug 2, 2024	30.53	30.53	30.03	30.36	30.36	-3.07%	561,487
Aug 1, 2024	32.09	32.15	31.07	31.32	31.32	-2.26%	51,063
Jul 31, 2024	32.10	32.41	31.93	32.04	32.04	0.47%	33,470
Jul 30, 2024	32.00	32.01	31.68	31.89	31.89	0.44%	27,298
Jul 29, 2024	31.86	31.88	31.66	31.75	31.75	0.02%	16,487
Jul 26, 2024	31.71	31.90	31.66	31.75	31.75	1.34%	59,996
Jul 25, 2024	31.04	31.72	31.04	31.32	31.32	1.05%	28,275
Jul 24, 2024	31.51	31.63	31.00	31.00	31.00	-2.05%	31,541
Jul 23, 2024	31.71	31.87	31.50	31.65	31.65	0.23%	55,404
Jul 22, 2024	31.39	31.69	31.11	31.58	31.58	1.43%	229,001
Jul 19, 2024	31.41	31.41	31.07	31.13	31.13	-0.60%	12,413
Jul 18, 2024	31.69	31.98	31.22	31.32	31.32	-0.89%	232,610
Jul 17, 2024	31.80	32.14	31.60	31.60	31.60	-1.77%	43,631
Jul 16, 2024	31.69	32.17	31.63	32.17	32.17	2.29%	71,081
Jul 15, 2024	31.38	31.62	31.29	31.45	31.45	0.65%	106,535
Jul 12, 2024	31.20	31.37	31.12	31.25	31.25	1.06%	94,349
Jul 11, 2024	30.67	31.01	30.66	30.92	30.92	2.06%	140,458
Jul 10, 2024	30.13	30.35	30.05	30.30	30.30	1.05%	17,364
Jul 9, 2024	30.12	30.12	29.98	29.98	29.98	-0.39%	22,463
Jul 8, 2024	30.15	30.17	30.01	30.10	30.10	0.23%	7,496
Jul 5, 2024	30.11	30.11	29.88	30.03	30.03	-0.38%	136,204
Jul 3, 2024	30.19	30.29	30.11	30.15	30.15	0.32%	4,248
Jul 2, 2024	30.04	30.10	29.98	30.05	30.05	0.13%	27,046