TSME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	36.63	37.11	36.63	37.04	37.04	1.50%	15,780
Jun 23, 2025	35.90	36.50	35.68	36.49	36.49	1.54%	31,798
Jun 20, 2025	36.46	36.54	35.88	35.94	35.94	-0.29%	34,864
Jun 18, 2025	36.06	36.43	35.55	36.04	36.04	0.74%	33,751
Jun 17, 2025	36.04	36.14	35.78	35.78	35.78	-0.75%	30,548
Jun 16, 2025	35.94	36.38	35.91	36.05	36.05	1.09%	39,709
Jun 13, 2025	35.88	35.98	35.52	35.66	35.66	-1.67%	26,910
Jun 12, 2025	36.07	36.29	35.92	36.27	36.27	0.37%	30,387
Jun 11, 2025	36.39	36.43	36.01	36.13	36.13	-0.16%	42,306
Jun 10, 2025	36.31	36.37	36.02	36.19	36.19	0.42%	27,667
Jun 9, 2025	36.01	36.27	35.97	36.04	36.04	0.14%	35,502
Jun 6, 2025	35.97	35.99	35.70	35.99	35.99	1.20%	29,629
Jun 5, 2025	35.78	35.79	35.39	35.56	35.56	0.18%	36,270
Jun 4, 2025	35.70	35.75	35.50	35.50	35.50	-0.42%	75,436
Jun 3, 2025	34.98	35.66	34.98	35.65	35.65	2.50%	39,808
Jun 2, 2025	34.97	35.21	34.54	34.78	34.78	-0.86%	66,874
May 30, 2025	35.18	35.18	34.67	35.08	35.08	-0.17%	54,893
May 29, 2025	35.49	35.49	34.88	35.14	35.14	0.54%	41,937
May 28, 2025	35.46	35.66	34.95	34.95	34.95	-1.69%	16,099
May 27, 2025	35.46	35.55	35.13	35.55	35.55	1.77%	47,239
May 23, 2025	34.52	35.01	34.46	34.93	34.93	-0.20%	14,064
May 22, 2025	35.15	35.20	34.90	35.00	35.00	-0.34%	30,409
May 21, 2025	36.02	36.02	35.09	35.12	35.12	-2.98%	50,453
May 20, 2025	36.22	36.46	36.12	36.20	36.20	-0.55%	70,184
May 19, 2025	35.88	36.42	35.70	36.40	36.40	0.03%	20,758
May 16, 2025	36.03	36.47	35.71	36.39	36.39	1.08%	23,075
May 15, 2025	35.83	36.11	35.74	36.00	36.00	0.06%	40,713
May 14, 2025	36.19	36.24	35.98	35.98	35.98	-0.85%	23,091
May 13, 2025	36.02	36.39	36.00	36.29	36.29	1.06%	27,019
May 12, 2025	35.97	35.97	35.42	35.91	35.91	4.09%	46,897
May 9, 2025	34.75	34.75	34.23	34.50	34.50	-0.29%	22,354
May 8, 2025	34.59	34.86	34.22	34.60	34.60	1.56%	101,467
May 7, 2025	34.17	34.17	33.77	34.07	34.07	0.77%	37,772
May 6, 2025	33.52	33.97	33.46	33.81	33.81	-0.32%	67,984
May 5, 2025	33.69	34.12	33.60	33.92	33.92	-	46,733
May 2, 2025	33.82	34.03	33.54	33.92	33.92	2.14%	56,634
May 1, 2025	32.94	33.60	32.73	33.21	33.21	1.19%	182,071
Apr 30, 2025	32.12	32.84	32.12	32.82	32.82	0.27%	33,170
Apr 29, 2025	32.40	33.01	32.27	32.73	32.73	0.46%	140,195
Apr 28, 2025	32.55	32.72	32.12	32.58	32.58	0.45%	24,559
Apr 25, 2025	32.46	32.56	32.19	32.44	32.44	-0.99%	267,722
Apr 24, 2025	32.20	32.94	32.20	32.76	32.76	1.68%	145,462
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