TSME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	38.40	38.47	38.17	38.47	38.47	-0.08%	15,766
Nov 19, 2024	37.79	38.52	37.79	38.50	38.50	0.76%	20,677
Nov 18, 2024	38.06	38.39	38.06	38.21	38.21	0.50%	42,226
Nov 15, 2024	38.22	38.30	37.82	38.02	38.02	-0.91%	33,857
Nov 14, 2024	38.89	38.89	38.23	38.37	38.37	-1.13%	22,222
Nov 13, 2024	39.11	39.24	38.75	38.81	38.81	-0.39%	23,862
Nov 12, 2024	39.27	39.27	38.72	38.96	38.96	-1.19%	41,278
Nov 11, 2024	39.25	39.57	39.11	39.43	39.43	1.08%	27,912
Nov 8, 2024	38.77	39.09	38.70	39.01	39.01	0.26%	39,023
Nov 7, 2024	39.10	39.10	38.79	38.91	38.91	0.03%	18,795
Nov 6, 2024	38.19	38.90	37.98	38.90	38.90	5.79%	31,984
Nov 5, 2024	36.01	36.77	36.01	36.77	36.77	1.32%	13,063
Nov 4, 2024	36.23	36.43	36.16	36.29	36.29	0.28%	6,242
Nov 1, 2024	36.49	36.75	36.13	36.19	36.19	-0.49%	1,603,953
Oct 31, 2024	36.83	36.85	36.37	36.37	36.37	-1.89%	59,520
Oct 30, 2024	37.03	37.41	37.03	37.07	37.07	0.08%	70,884
Oct 29, 2024	36.90	37.04	36.89	37.04	37.04	-0.30%	12,470
Oct 28, 2024	37.09	37.20	37.06	37.15	37.15	1.01%	27,993
Oct 25, 2024	37.14	37.19	36.70	36.78	36.78	-0.24%	28,756
Oct 24, 2024	36.74	36.93	36.73	36.87	36.87	0.77%	20,999
Oct 23, 2024	36.56	36.71	36.43	36.59	36.59	-0.35%	13,361
Oct 22, 2024	36.81	36.82	36.64	36.72	36.72	-0.84%	20,119
Oct 21, 2024	37.44	37.44	36.95	37.03	37.03	-1.28%	20,398
Oct 18, 2024	37.74	37.74	37.35	37.51	37.51	0.05%	22,673
Oct 17, 2024	37.56	37.62	37.34	37.49	37.49	0.37%	19,142
Oct 16, 2024	37.20	37.41	37.13	37.35	37.35	0.92%	17,870
Oct 15, 2024	37.18	37.37	37.00	37.01	37.01	-0.62%	16,985
Oct 14, 2024	36.96	37.25	36.94	37.24	37.24	0.81%	7,240
Oct 11, 2024	36.44	36.94	36.44	36.94	36.94	1.60%	19,796
Oct 10, 2024	36.33	36.44	36.17	36.36	36.36	-0.63%	12,877
Oct 9, 2024	36.29	36.72	36.29	36.59	36.59	0.55%	32,024
Oct 8, 2024	36.38	36.49	36.22	36.39	36.39	0.28%	16,987
Oct 7, 2024	36.39	36.39	36.17	36.29	36.29	-0.68%	11,292
Oct 4, 2024	36.64	36.64	36.23	36.54	36.54	1.39%	11,583
Oct 3, 2024	36.13	36.13	35.86	36.04	36.04	-0.55%	25,672
Oct 2, 2024	36.11	36.31	35.94	36.24	36.24	-	17,630
Oct 1, 2024	36.59	36.59	36.00	36.24	36.24	-1.04%	10,183
Sep 30, 2024	36.38	36.62	36.27	36.62	36.62	0.16%	29,265
Sep 27, 2024	36.64	36.86	36.42	36.56	36.56	0.44%	50,709
Sep 26, 2024	36.51	36.58	36.33	36.40	36.40	1.00%	33,920
Sep 25, 2024	36.47	36.51	36.02	36.04	36.04	-1.04%	23,337
Sep 24, 2024	36.57	36.58	36.31	36.42	36.42	0.03%	35,145
Sep 23, 2024	36.55	36.55	36.31	36.41	36.41	-	26,910
Sep 20, 2024	36.79	36.79	36.34	36.41	36.41	-0.93%	9,296
Sep 19, 2024	36.66	36.76	36.22	36.75	36.75	2.97%	18,611
Sep 18, 2024	35.78	36.30	35.50	35.69	35.69	0.22%	46,801
Sep 17, 2024	35.59	35.88	35.52	35.61	35.61	0.82%	51,108
Sep 16, 2024	35.00	35.34	34.98	35.32	35.32	0.94%	26,197
Sep 13, 2024	34.46	35.03	34.46	34.99	34.99	2.28%	34,675
Sep 12, 2024	33.91	34.25	33.67	34.21	34.21	1.30%	33,320
Sep 11, 2024	33.39	33.79	32.85	33.77	33.77	0.81%	19,144
Sep 10, 2024	33.59	33.74	33.16	33.50	33.50	-0.12%	30,488
Sep 9, 2024	33.46	33.78	33.43	33.54	33.54	0.75%	20,384
Sep 6, 2024	33.96	34.14	33.26	33.29	33.29	-1.92%	28,116
Sep 5, 2024	34.25	34.25	33.78	33.94	33.94	-0.79%	27,291
Sep 4, 2024	34.18	34.44	34.10	34.21	34.21	-0.20%	45,667
Sep 3, 2024	35.23	35.34	34.24	34.28	34.28	-3.57%	14,624
Aug 30, 2024	35.44	35.55	35.08	35.55	35.55	1.05%	31,066
Aug 29, 2024	35.26	35.43	35.07	35.18	35.18	0.51%	26,754
Aug 28, 2024	34.98	35.18	34.83	35.00	35.00	-0.48%	28,836
Aug 27, 2024	35.18	35.21	34.96	35.17	35.17	-0.34%	28,441
Aug 26, 2024	35.63	35.63	35.27	35.29	35.29	-0.42%	25,992
Aug 23, 2024	34.82	35.50	34.72	35.44	35.44	2.46%	14,706
Aug 22, 2024	34.86	34.90	34.59	34.59	34.59	-0.36%	19,356
Aug 21, 2024	34.50	34.71	34.37	34.71	34.71	1.44%	16,766
Aug 20, 2024	34.54	34.54	34.15	34.22	34.22	-0.98%	13,939
Aug 19, 2024	34.40	34.56	34.40	34.56	34.56	0.64%	22,947
Aug 16, 2024	34.06	34.37	34.06	34.34	34.34	0.47%	15,055
Aug 15, 2024	34.10	34.32	34.10	34.18	34.18	1.97%	24,738
Aug 14, 2024	33.62	33.62	33.31	33.52	33.52	0.04%	24,468
Aug 13, 2024	33.19	33.58	33.04	33.51	33.51	1.85%	21,334
Aug 12, 2024	33.18	33.18	32.80	32.90	32.90	-0.81%	35,590
Aug 9, 2024	33.21	33.21	32.95	33.17	33.17	0.09%	9,206
Aug 8, 2024	32.68	33.14	32.55	33.14	33.14	2.58%	73,484
Aug 7, 2024	33.11	33.13	32.30	32.31	32.31	-1.27%	39,110
Aug 6, 2024	32.49	33.07	32.34	32.72	32.72	0.84%	71,076
Aug 5, 2024	31.63	32.79	31.63	32.45	32.45	-2.85%	28,801
Aug 2, 2024	33.60	33.60	32.98	33.40	33.40	-3.36%	14,496
Aug 1, 2024	37.10	37.10	34.26	34.56	34.56	-3.31%	47,367
Jul 31, 2024	35.72	36.26	35.45	35.74	35.74	1.11%	43,217
Jul 30, 2024	35.54	35.54	35.18	35.35	35.35	-0.25%	34,681
Jul 29, 2024	35.55	35.69	35.34	35.44	35.44	-0.37%	35,376
Jul 26, 2024	35.46	35.57	35.23	35.57	35.57	1.92%	24,210
Jul 25, 2024	34.59	35.35	34.59	34.90	34.90	1.10%	61,204
Jul 24, 2024	35.37	35.45	34.52	34.52	34.52	-2.70%	52,437
Jul 23, 2024	35.29	35.65	35.29	35.48	35.48	0.33%	18,322
Jul 22, 2024	35.03	35.36	34.71	35.36	35.36	1.73%	26,194
Jul 19, 2024	35.14	35.14	34.75	34.76	34.76	-0.68%	10,877
Jul 18, 2024	35.49	35.92	34.88	35.00	35.00	-1.39%	16,761
Jul 17, 2024	36.01	36.08	35.49	35.49	35.49	-2.34%	21,672
Jul 16, 2024	35.51	36.34	35.51	36.34	36.34	3.12%	27,148
Jul 15, 2024	34.95	35.38	34.95	35.24	35.24	1.32%	13,928
Jul 12, 2024	34.68	35.01	34.68	34.78	34.78	0.93%	38,763
Jul 11, 2024	34.05	34.47	34.01	34.46	34.46	2.50%	31,519
Jul 10, 2024	33.34	33.63	33.19	33.62	33.62	1.14%	60,714
Jul 9, 2024	33.39	33.47	33.20	33.24	33.24	-0.60%	12,982
Jul 8, 2024	33.45	33.52	33.31	33.44	33.44	0.57%	33,566
Jul 5, 2024	33.52	33.52	33.13	33.25	33.25	-0.80%	34,081
Jul 3, 2024	33.51	33.63	33.46	33.52	33.52	0.32%	28,490
Jul 2, 2024	33.18	33.41	33.18	33.41	33.41	0.51%	20,195