TSME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	36.19	36.24	35.98	35.98	35.98	-0.85%	23,091
May 13, 2025	36.02	36.39	36.00	36.29	36.29	1.06%	27,019
May 12, 2025	35.97	35.97	35.42	35.91	35.91	4.09%	46,897
May 9, 2025	34.75	34.75	34.23	34.50	34.50	-0.29%	22,354
May 8, 2025	34.59	34.86	34.22	34.60	34.60	1.56%	101,467
May 7, 2025	34.17	34.17	33.77	34.07	34.07	0.77%	37,772
May 6, 2025	33.52	33.97	33.46	33.81	33.81	-0.32%	67,984
May 5, 2025	33.69	34.12	33.60	33.92	33.92	-	46,733
May 2, 2025	33.82	34.03	33.54	33.92	33.92	2.14%	56,634
May 1, 2025	32.94	33.60	32.73	33.21	33.21	1.19%	182,071
Apr 30, 2025	32.12	32.84	32.12	32.82	32.82	0.27%	33,170
Apr 29, 2025	32.40	33.01	32.27	32.73	32.73	0.46%	140,195
Apr 28, 2025	32.55	32.72	32.12	32.58	32.58	0.45%	24,559
Apr 25, 2025	32.46	32.56	32.19	32.44	32.44	-0.99%	267,722
Apr 24, 2025	32.20	32.94	32.20	32.76	32.76	1.68%	145,462
Apr 23, 2025	32.44	32.97	31.97	32.22	32.22	1.93%	170,579
Apr 22, 2025	30.99	31.69	30.83	31.61	31.61	2.83%	85,659
Apr 21, 2025	31.44	31.44	30.32	30.74	30.74	-3.00%	122,646
Apr 17, 2025	31.50	31.85	31.34	31.69	31.69	0.54%	77,582
Apr 16, 2025	32.08	32.08	31.05	31.52	31.52	-1.22%	45,157
Apr 15, 2025	32.06	32.22	31.70	31.91	31.91	-0.34%	52,218
Apr 14, 2025	32.69	32.69	31.48	32.02	32.02	1.62%	2,052,054
Apr 11, 2025	31.14	31.55	30.52	31.51	31.51	1.45%	20,059
Apr 10, 2025	31.95	31.95	30.34	31.06	31.06	-4.46%	82,906
Apr 9, 2025	29.43	32.63	29.11	32.51	32.51	10.17%	51,573
Apr 8, 2025	31.32	31.39	29.02	29.51	29.51	-1.86%	295,447
Apr 7, 2025	28.07	31.27	28.07	30.07	30.07	-0.17%	72,212
Apr 4, 2025	30.13	30.72	29.79	30.12	30.12	-4.62%	150,112
Apr 3, 2025	33.90	33.90	31.45	31.58	31.58	-7.25%	119,521
Apr 2, 2025	32.86	34.15	32.86	34.05	34.05	1.92%	86,878
Apr 1, 2025	33.10	33.51	32.79	33.41	33.41	0.36%	112,597
Mar 31, 2025	32.59	33.29	32.59	33.29	33.29	0.48%	27,903
Mar 28, 2025	33.84	33.84	33.00	33.13	33.13	-2.36%	34,181
Mar 27, 2025	34.02	34.14	33.69	33.93	33.93	-0.95%	37,098
Mar 26, 2025	34.74	34.78	34.09	34.26	34.26	-1.34%	37,645
Mar 25, 2025	34.87	34.87	34.55	34.72	34.72	-0.37%	64,886
Mar 24, 2025	34.36	34.85	34.36	34.85	34.85	3.41%	71,392
Mar 21, 2025	33.42	33.75	33.30	33.70	33.70	-0.65%	76,583
Mar 20, 2025	33.80	34.27	33.80	33.92	33.92	-0.76%	23,907
Mar 19, 2025	33.40	34.27	33.40	34.18	34.18	1.97%	79,615
Mar 18, 2025	33.54	33.69	33.43	33.52	33.52	-0.83%	43,478
Mar 17, 2025	33.39	34.01	33.39	33.80	33.80	0.69%	30,149
Mar 14, 2025	33.12	33.57	32.95	33.57	33.57	2.94%	46,910
Mar 13, 2025	33.38	33.42	32.46	32.61	32.61	-2.69%	80,181
Mar 12, 2025	33.85	33.85	33.21	33.51	33.51	1.03%	141,706
Mar 11, 2025	33.07	33.58	32.87	33.17	33.17	0.18%	68,281
Mar 10, 2025	33.65	33.66	32.82	33.11	33.11	-3.16%	69,916
Mar 7, 2025	34.01	34.29	33.22	34.19	34.19	0.25%	42,894
Mar 6, 2025	34.33	34.59	33.98	34.10	34.10	-1.80%	56,028
Mar 5, 2025	34.48	34.78	34.18	34.73	34.73	1.31%	47,290