TSME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2025	34.62	34.90	33.91	34.28	34.28	-2.25%	38,519
Mar 3, 2025	36.34	36.34	34.87	35.07	35.07	-3.18%	36,222
Feb 28, 2025	35.71	36.22	35.59	36.22	36.22	1.20%	55,291
Feb 27, 2025	36.38	36.38	35.76	35.79	35.79	-1.40%	55,626
Feb 26, 2025	36.29	36.69	36.20	36.30	36.30	0.41%	45,915
Feb 25, 2025	35.99	36.25	35.75	36.15	36.15	0.36%	29,606
Feb 24, 2025	36.38	36.41	35.95	36.02	36.02	-0.72%	243,700
Feb 21, 2025	37.76	37.76	36.16	36.28	36.28	-3.12%	50,633
Feb 20, 2025	37.85	37.96	37.22	37.45	37.45	-0.85%	82,782
Feb 19, 2025	37.73	37.86	37.59	37.77	37.77	-0.74%	23,198
Feb 18, 2025	37.92	38.05	37.73	38.05	38.05	0.74%	150,236
Feb 14, 2025	37.99	37.99	37.74	37.77	37.77	-0.16%	35,570
Feb 13, 2025	37.71	37.88	37.36	37.83	37.83	0.40%	31,681
Feb 12, 2025	37.23	37.76	37.23	37.68	37.68	-0.66%	62,084
Feb 11, 2025	37.99	37.99	37.73	37.93	37.93	-0.42%	31,251