TSME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 30, 2025	41.32	41.49	41.14	41.49	41.49	0.36%	54,658
Sep 29, 2025	41.35	41.49	41.27	41.34	41.34	0.15%	36,649
Sep 26, 2025	41.31	41.32	40.80	41.28	41.28	0.58%	42,516
Sep 25, 2025	41.21	41.21	40.85	41.04	41.04	-1.06%	44,400
Sep 24, 2025	42.37	42.37	41.44	41.48	41.48	-1.38%	53,590
Sep 23, 2025	42.32	42.58	41.92	42.06	42.06	-0.80%	62,260
Sep 22, 2025	42.18	42.47	41.87	42.40	42.40	0.69%	3,145,195
Sep 19, 2025	42.73	42.73	41.99	42.11	42.11	-0.85%	27,971
Sep 18, 2025	42.12	42.56	41.87	42.47	42.47	1.82%	83,423
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