TMSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	44.29	44.49	44.13	44.41	44.41	1.28%	291,852
Aug 6, 2026	44.01	44.30	43.83	43.85	43.85	-0.36%	667,318
Aug 5, 2026	44.26	44.42	43.99	44.01	44.01	-0.29%	471,133
Aug 4, 2026	43.54	44.22	43.37	44.14	44.14	2.32%	341,562
Aug 3, 2026	42.82	43.19	42.70	43.14	43.14	0.89%	477,003
Jul 31, 2026	43.20	43.20	42.34	42.76	42.76	-0.33%	282,926
Jul 30, 2026	42.76	42.90	42.19	42.90	42.90	1.54%	291,859
Jul 29, 2026	42.86	42.86	42.15	42.25	42.25	-1.93%	942,192
Jul 28, 2026	42.98	43.08	42.68	43.08	43.08	0.35%	320,587
Jul 27, 2026	43.08	43.30	42.68	42.93	42.93	0.35%	443,792
Jul 24, 2026	42.90	43.08	42.60	42.78	42.78	0.09%	359,327
Jul 23, 2026	42.43	42.83	42.43	42.74	42.74	-0.07%	500,057
Jul 22, 2026	42.73	43.01	42.71	42.77	42.77	-0.51%	299,116
Jul 21, 2026	42.54	42.99	42.40	42.99	42.99	1.66%	300,108
Jul 20, 2026	42.93	42.93	42.26	42.29	42.29	-1.19%	299,024
Jul 17, 2026	42.43	42.92	42.34	42.80	42.80	-0.42%	263,478
Jul 16, 2026	42.55	43.09	42.55	42.98	42.98	0.23%	372,735
Jul 15, 2026	43.03	43.03	42.56	42.88	42.88	0.12%	350,090
Jul 14, 2026	43.05	43.10	42.69	42.83	42.83	0.52%	608,703
Jul 13, 2026	43.14	43.14	42.54	42.61	42.61	-1.25%	270,354
Jul 10, 2026	43.27	43.27	42.76	43.15	43.15	-0.14%	243,050
Jul 9, 2026	42.99	43.34	42.93	43.21	43.21	1.48%	422,159
Jul 8, 2026	42.94	42.94	42.16	42.58	42.58	-0.84%	360,875
Jul 7, 2026	43.62	43.62	42.90	42.94	42.94	-1.40%	391,905
Jul 6, 2026	43.43	43.64	43.39	43.55	43.55	0.42%	245,342
Jul 2, 2026	43.88	44.04	42.84	43.37	43.37	-0.48%	222,494
Jul 1, 2026	43.74	43.94	43.38	43.58	43.58	-0.62%	353,979
Jun 30, 2026	43.56	43.89	43.37	43.85	43.85	0.78%	506,850
Jun 29, 2026	43.28	43.51	42.83	43.51	43.51	0.90%	228,647
Jun 26, 2026	43.10	43.39	42.88	43.12	43.12	-0.81%	487,286