TSME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	45.46	46.51	45.46	46.48	46.48	3.69%	66,695
Feb 5, 2026	44.61	45.30	44.61	44.83	44.83	-0.60%	82,786
Feb 4, 2026	45.66	45.68	44.50	45.10	45.10	-0.31%	66,254
Feb 3, 2026	45.30	45.74	44.58	45.24	45.24	0.27%	72,350
Feb 2, 2026	44.34	45.31	44.34	45.12	45.12	1.37%	58,409
Jan 30, 2026	44.73	45.02	44.27	44.51	44.51	-1.26%	123,484
Jan 29, 2026	45.27	45.29	44.40	45.08	45.08	0.46%	76,523
Jan 28, 2026	45.19	45.19	44.66	44.87	44.87	-0.34%	98,277
Jan 27, 2026	45.09	45.19	44.85	45.02	45.02	0.03%	48,736
Jan 26, 2026	44.83	45.18	44.72	45.01	45.01	0.60%	49,950
Jan 23, 2026	45.34	45.34	44.67	44.74	44.74	-1.67%	60,738
Jan 22, 2026	45.75	45.93	45.34	45.50	45.50	0.15%	64,493
Jan 21, 2026	44.95	45.69	44.74	45.43	45.43	2.09%	52,549
Jan 20, 2026	44.28	45.09	44.28	44.50	44.50	-1.69%	70,622
Jan 16, 2026	45.45	45.50	45.14	45.27	45.27	0.10%	48,862
Jan 15, 2026	44.87	45.44	44.87	45.22	45.22	1.81%	94,832
Jan 14, 2026	44.25	44.43	43.95	44.42	44.42	0.27%	62,237
Jan 13, 2026	44.09	44.38	44.03	44.30	44.30	0.85%	73,181
Jan 12, 2026	43.52	44.09	43.52	43.93	43.93	0.01%	76,274
Jan 9, 2026	43.50	43.99	43.47	43.92	43.92	1.59%	95,094
Jan 8, 2026	42.76	43.25	42.71	43.23	43.23	1.13%	54,084
Jan 7, 2026	43.39	43.39	42.74	42.75	42.75	-1.48%	130,894
Jan 6, 2026	43.01	43.42	42.36	43.39	43.39	0.63%	69,219
Jan 5, 2026	42.34	43.18	42.34	43.12	43.12	1.72%	65,808
Jan 2, 2026	41.87	42.39	41.87	42.39	42.39	1.81%	30,476
Dec 31, 2025	42.15	42.15	41.62	41.64	41.64	-1.21%	49,067
Dec 30, 2025	42.22	42.30	42.10	42.15	42.15	-0.22%	40,562
Dec 29, 2025	42.31	42.47	42.13	42.24	42.24	-0.58%	36,508
Dec 26, 2025	42.45	42.49	42.34	42.49	42.49	-0.08%	21,703
Dec 24, 2025	42.42	42.57	42.31	42.52	42.52	0.06%	29,560
Dec 23, 2025	42.45	42.51	42.26	42.50	42.50	0.07%	65,496
Dec 22, 2025	42.34	42.64	42.30	42.47	42.40	0.89%	55,741
Dec 19, 2025	41.90	42.13	41.84	42.09	42.03	0.69%	49,404
Dec 18, 2025	42.11	42.23	41.75	41.81	41.74	0.66%	56,762
Dec 17, 2025	42.22	42.39	41.43	41.53	41.46	-1.52%	44,513
Dec 16, 2025	42.36	42.87	42.08	42.17	42.10	-0.78%	2,016,450
Dec 15, 2025	42.82	42.82	42.38	42.50	42.43	-0.23%	57,007
Dec 12, 2025	43.54	43.54	42.44	42.60	42.53	-1.82%	50,347
Dec 11, 2025	43.02	43.57	42.91	43.39	43.32	1.09%	48,963
Dec 10, 2025	41.96	43.17	41.96	42.92	42.85	2.42%	39,324
Dec 9, 2025	41.88	42.24	41.87	41.91	41.84	0.28%	63,215
Dec 8, 2025	42.07	42.08	41.74	41.80	41.73	-	44,008
Dec 5, 2025	41.85	41.94	41.67	41.79	41.73	-0.16%	44,553
Dec 4, 2025	41.52	42.00	41.45	41.86	41.79	0.97%	39,880
Dec 3, 2025	41.00	41.52	41.00	41.46	41.39	0.87%	26,694
Dec 2, 2025	41.36	41.36	40.93	41.10	41.03	0.23%	37,893
Dec 1, 2025	40.81	41.37	40.81	41.01	40.94	-0.76%	42,218
Nov 28, 2025	41.23	41.35	41.20	41.32	41.25	0.74%	25,633
Nov 26, 2025	40.82	41.35	40.82	41.02	40.95	0.44%	36,777
Nov 25, 2025	40.01	40.84	39.83	40.84	40.77	2.36%	47,699