TMSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	40.65	40.76	40.49	40.56	40.56	0.22%	673,742
Oct 16, 2026	41.15	41.15	40.32	40.47	40.47	-1.29%	605,659
Oct 15, 2026	40.47	41.00	40.20	41.00	41.00	1.64%	590,240
Oct 14, 2026	40.45	40.77	40.18	40.34	40.34	-1.59%	1,206,448
Oct 13, 2026	41.04	41.09	40.66	40.99	40.99	-	526,498
Oct 12, 2026	41.27	41.27	40.95	40.99	40.99	-0.46%	375,337
Oct 9, 2026	41.23	41.29	40.91	41.18	41.18	0.59%	458,487
Oct 8, 2026	40.80	41.08	40.49	40.94	40.94	-	1,031,639
Oct 7, 2026	41.32	41.32	40.81	40.94	40.94	-1.70%	573,632
Oct 6, 2026	42.00	42.00	41.58	41.65	41.65	-0.10%	510,753
Oct 5, 2026	41.53	41.91	41.25	41.69	41.69	0.63%	862,639
Oct 2, 2026	41.38	41.61	41.29	41.43	41.43	0.90%	925,285
Oct 1, 2026	40.81	41.12	40.46	41.06	41.06	0.88%	907,044
Sep 30, 2026	41.16	41.16	40.57	40.70	40.70	-0.51%	781,092
Sep 29, 2026	41.06	41.12	40.64	40.91	40.91	-0.17%	1,087,556
Sep 28, 2026	40.99	41.18	40.78	40.98	40.98	-0.70%	560,489
Sep 25, 2026	41.24	41.38	41.01	41.27	41.27	0.56%	618,049
Sep 24, 2026	41.09	41.15	40.76	41.04	41.04	-0.56%	617,246
Sep 23, 2026	41.46	41.52	41.16	41.27	41.27	-0.75%	516,561
Sep 22, 2026	41.59	41.72	41.41	41.58	41.58	0.43%	405,882
Sep 21, 2026	41.62	41.62	41.30	41.40	41.40	0.22%	487,619
Sep 18, 2026	41.43	41.56	41.05	41.31	41.31	-0.43%	532,997
Sep 17, 2026	41.81	41.81	41.38	41.49	41.49	0.88%	313,581
Sep 16, 2026	41.46	41.60	40.73	41.13	41.13	-0.56%	467,072
Sep 15, 2026	41.56	41.61	41.24	41.36	41.36	-0.43%	374,406
Sep 14, 2026	41.55	41.73	41.44	41.54	41.54	-0.86%	318,960
Sep 11, 2026	42.04	42.04	41.75	41.90	41.90	0.79%	368,172
Sep 10, 2026	41.76	41.79	41.48	41.57	41.57	-1.05%	397,571
Sep 9, 2026	42.38	42.38	41.96	42.01	42.01	-1.08%	280,334
Sep 8, 2026	42.71	42.74	42.44	42.47	42.47	-0.72%	357,251
Sep 4, 2026	42.49	42.85	42.39	42.78	42.78	0.26%	306,274
Sep 3, 2026	42.64	42.68	42.27	42.67	42.67	0.64%	555,552
Sep 2, 2026	42.15	42.46	42.15	42.40	42.40	0.74%	375,886
Sep 1, 2026	42.33	42.49	42.01	42.09	42.09	-1.20%	319,330
Aug 31, 2026	42.81	42.81	42.47	42.60	42.60	-0.56%	384,502
Aug 28, 2026	43.56	43.61	42.84	42.84	42.84	-1.54%	285,081
Aug 27, 2026	43.48	43.63	43.35	43.51	43.51	-0.07%	353,225
Aug 26, 2026	43.28	43.61	43.28	43.54	43.54	0.44%	347,382
Aug 25, 2026	43.48	43.48	43.19	43.35	43.35	0.21%	423,883
Aug 24, 2026	43.48	43.48	43.13	43.26	43.26	-0.76%	310,236
Aug 21, 2026	43.62	43.79	43.39	43.59	43.59	0.60%	241,760
Aug 20, 2026	43.55	43.67	43.27	43.33	43.33	-1.32%	933,661
Aug 19, 2026	44.37	44.37	43.74	43.91	43.91	0.02%	458,282
Aug 18, 2026	44.34	44.34	43.86	43.90	43.90	-1.59%	405,232
Aug 17, 2026	44.66	44.75	44.57	44.61	44.61	-0.36%	553,389
Aug 14, 2026	44.51	44.77	44.45	44.77	44.77	0.79%	315,197
Aug 13, 2026	44.70	44.70	44.36	44.42	44.42	-0.27%	388,989
Aug 12, 2026	44.60	44.60	44.21	44.54	44.54	0.97%	653,194
Aug 11, 2026	44.32	44.42	44.11	44.11	44.11	-0.24%	564,911
Aug 10, 2026	44.39	44.41	44.09	44.22	44.22	-0.44%	429,897