TSME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2025	41.96	43.17	41.96	42.92	42.92	2.42%	39,321
Dec 9, 2025	41.88	42.24	41.87	41.91	41.91	0.28%	63,215
Dec 8, 2025	42.07	42.08	41.74	41.80	41.80	-	44,008
Dec 5, 2025	41.85	41.94	41.67	41.79	41.79	-0.16%	44,553
Dec 4, 2025	41.52	42.00	41.45	41.86	41.86	0.97%	39,880
Dec 3, 2025	41.00	41.52	41.00	41.46	41.46	0.87%	26,694
Dec 2, 2025	41.36	41.36	40.93	41.10	41.10	0.23%	37,893
Dec 1, 2025	40.81	41.37	40.81	41.01	41.01	-0.76%	42,218
Nov 28, 2025	41.23	41.35	41.20	41.32	41.32	0.74%	25,633
Nov 26, 2025	40.82	41.35	40.82	41.02	41.02	0.44%	36,777
Nov 25, 2025	40.01	40.84	39.83	40.84	40.84	2.36%	47,699
Nov 24, 2025	39.52	40.06	39.42	39.90	39.90	1.19%	59,524
Nov 21, 2025	38.54	39.57	38.54	39.43	39.43	2.50%	171,632
Nov 20, 2025	39.93	40.09	38.38	38.47	38.47	-1.96%	113,263
Nov 19, 2025	39.02	39.52	39.02	39.24	39.24	0.49%	52,933
Nov 18, 2025	38.58	39.16	38.52	39.05	39.05	0.28%	83,333
Nov 17, 2025	39.99	39.99	38.81	38.94	38.94	-2.45%	104,478
Nov 14, 2025	39.07	40.13	39.07	39.92	39.92	-0.18%	97,936
Nov 13, 2025	40.93	40.97	39.81	39.99	39.99	-2.96%	74,115
Nov 12, 2025	41.25	41.51	41.11	41.21	41.21	0.34%	1,913,926
Nov 11, 2025	41.31	41.39	41.01	41.07	41.07	-0.99%	46,606
Nov 10, 2025	41.49	41.55	41.05	41.48	41.48	1.07%	57,895
Nov 7, 2025	40.61	41.06	40.26	41.04	41.04	0.49%	46,157
Nov 6, 2025	41.37	41.41	40.74	40.84	40.84	-0.49%	64,384
Nov 5, 2025	40.62	41.25	40.62	41.04	41.04	1.08%	64,048
Nov 4, 2025	40.74	40.74	40.46	40.60	40.60	-1.26%	51,470
Nov 3, 2025	42.29	42.29	40.68	41.12	41.12	0.44%	59,140
Oct 31, 2025	41.20	41.20	40.70	40.94	40.94	0.05%	72,284
Oct 30, 2025	41.30	41.49	40.77	40.92	40.92	-1.37%	59,469
Oct 29, 2025	41.88	42.23	41.26	41.49	41.49	-1.45%	64,133
Oct 28, 2025	42.37	42.37	41.97	42.10	42.10	-1.08%	293,508
Oct 27, 2025	42.85	42.85	42.41	42.56	42.56	0.12%	64,950
Oct 24, 2025	42.50	42.72	42.44	42.51	42.51	1.21%	49,221
Oct 23, 2025	41.45	42.02	41.38	42.00	42.00	1.62%	177,899
Oct 22, 2025	41.96	41.96	40.98	41.33	41.33	-1.05%	79,723
Oct 21, 2025	41.66	41.93	41.42	41.77	41.77	0.29%	239,801
Oct 20, 2025	41.49	41.71	41.37	41.65	41.65	1.51%	81,974
Oct 17, 2025	40.94	41.24	40.76	41.03	41.03	-0.24%	45,719
Oct 16, 2025	41.89	41.89	40.99	41.13	41.13	-1.17%	55,057
Oct 15, 2025	41.37	41.82	41.28	41.62	41.62	1.01%	39,684
Oct 14, 2025	40.19	41.36	40.17	41.20	41.20	1.43%	49,256
Oct 13, 2025	40.72	40.74	40.42	40.62	40.62	1.78%	55,897
Oct 10, 2025	41.09	41.22	39.82	39.91	39.91	-2.63%	41,333
Oct 9, 2025	41.55	41.55	40.92	40.99	40.99	-1.18%	42,450
Oct 8, 2025	41.03	41.48	40.60	41.48	41.48	1.54%	46,730
Oct 7, 2025	41.61	41.61	40.72	40.85	40.85	-1.04%	63,068
Oct 6, 2025	41.58	41.58	41.16	41.28	41.28	-0.27%	54,966
Oct 3, 2025	41.67	41.82	41.34	41.39	41.39	-0.34%	38,179
Oct 2, 2025	41.63	41.63	41.11	41.53	41.53	0.22%	40,497
Oct 1, 2025	41.51	41.51	41.26	41.44	41.44	-0.12%	31,188