TSME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	42.11	42.47	41.62	41.71	41.71	-0.50%	45,002
Sep 16, 2025	42.14	42.14	41.60	41.92	41.92	-0.29%	49,622
Sep 15, 2025	41.89	42.31	41.89	42.04	42.04	0.21%	47,949
Sep 12, 2025	42.51	42.51	41.91	41.95	41.95	-1.22%	39,183
Sep 11, 2025	41.92	42.47	41.88	42.47	42.47	1.55%	32,329
Sep 10, 2025	41.82	42.10	41.63	41.82	41.82	0.38%	28,656
Sep 9, 2025	42.11	42.11	41.35	41.66	41.66	-1.23%	59,336
Sep 8, 2025	42.41	42.41	41.96	42.18	42.18	0.07%	25,913
Sep 5, 2025	42.35	42.57	41.61	42.15	42.15	0.36%	30,374
Sep 4, 2025	41.20	42.00	41.20	42.00	42.00	1.97%	33,039
Sep 3, 2025	41.30	41.30	40.85	41.19	41.19	0.15%	112,059
Sep 2, 2025	40.99	41.13	40.67	41.13	41.13	-0.82%	47,356
Aug 29, 2025	42.01	42.01	41.24	41.47	41.47	-0.76%	41,003
Aug 28, 2025	42.29	42.29	41.61	41.79	41.79	-0.22%	105,731
Aug 27, 2025	41.88	41.91	41.74	41.88	41.88	0.38%	41,071
Aug 26, 2025	41.74	41.87	41.59	41.72	41.72	0.60%	44,861
Aug 25, 2025	41.43	41.56	41.42	41.47	41.47	-0.36%	33,551
Aug 22, 2025	40.79	41.77	40.64	41.62	41.62	2.74%	23,860
Aug 21, 2025	40.43	40.54	40.29	40.51	40.51	0.12%	25,694
Aug 20, 2025	40.72	40.72	40.23	40.46	40.46	-0.61%	44,425
Aug 19, 2025	40.85	40.91	40.57	40.71	40.71	0.05%	35,150
Aug 18, 2025	40.66	40.76	40.63	40.69	40.69	0.52%	48,756
Aug 15, 2025	40.99	40.99	40.48	40.48	40.48	-1.10%	27,455
Aug 14, 2025	41.16	41.16	40.76	40.93	40.93	-1.54%	11,803
Aug 13, 2025	41.41	41.63	41.01	41.57	41.57	1.09%	42,332
Aug 12, 2025	40.23	41.14	40.23	41.12	41.12	2.77%	14,833
Aug 11, 2025	40.25	40.30	39.96	40.01	40.01	-0.52%	21,087
Aug 8, 2025	40.20	40.35	40.02	40.22	40.22	0.79%	29,104
Aug 7, 2025	40.23	40.26	39.67	39.90	39.90	0.49%	46,954
Aug 6, 2025	39.80	39.80	39.51	39.71	39.71	-0.35%	40,458
Aug 5, 2025	40.09	40.10	39.42	39.85	39.85	-0.72%	38,649
Aug 4, 2025	39.84	40.14	39.81	40.14	40.14	1.57%	32,146
Aug 1, 2025	39.56	39.74	38.78	39.52	39.52	-1.08%	18,031
Jul 31, 2025	40.00	40.35	39.79	39.95	39.95	0.08%	132,142
Jul 30, 2025	39.83	40.25	39.70	39.92	39.92	0.83%	29,505
Jul 29, 2025	39.53	39.84	39.44	39.59	39.59	0.61%	18,133
Jul 28, 2025	39.50	39.50	39.23	39.35	39.35	0.08%	21,314
Jul 25, 2025	38.62	39.32	38.62	39.32	39.32	1.92%	25,945
Jul 24, 2025	38.98	38.98	38.57	38.58	38.58	-0.77%	32,398
Jul 23, 2025	38.78	39.03	38.71	38.88	38.88	1.22%	32,080
Jul 22, 2025	38.22	38.48	38.09	38.41	38.41	0.97%	28,766
Jul 21, 2025	38.51	38.57	37.92	38.04	38.04	-0.50%	55,795
Jul 18, 2025	38.63	38.63	38.07	38.23	38.23	-0.23%	125,110
Jul 17, 2025	38.04	38.35	38.04	38.32	38.32	0.90%	25,062
Jul 16, 2025	38.05	38.05	37.23	37.98	37.98	0.45%	31,896
Jul 15, 2025	38.79	38.79	37.81	37.81	37.81	-1.46%	49,194
Jul 14, 2025	38.20	38.42	38.16	38.37	38.37	0.10%	32,287
Jul 11, 2025	38.64	38.64	38.27	38.33	38.33	-1.16%	15,932
Jul 10, 2025	38.79	38.95	38.55	38.78	38.78	0.26%	21,136
Jul 9, 2025	38.60	38.68	38.22	38.68	38.68	1.04%	20,347