TSME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	41.52	41.82	41.28	41.25	-	-2.07%	15,004
Mar 11, 2026	42.16	42.39	41.83	42.12	42.12	-0.46%	68,349
Mar 10, 2026	42.39	43.25	42.32	42.32	42.32	-0.23%	55,646
Mar 9, 2026	41.23	42.53	40.65	42.42	42.42	1.28%	58,172
Mar 6, 2026	42.52	42.52	41.71	41.88	41.88	-3.35%	121,350
Mar 5, 2026	43.93	44.10	43.05	43.33	43.33	-2.52%	94,161
Mar 4, 2026	45.06	45.06	44.41	44.45	44.45	-0.65%	45,372
Mar 3, 2026	44.48	45.03	43.82	44.74	44.74	-2.43%	93,382
Mar 2, 2026	45.15	46.07	45.02	45.86	45.86	-0.34%	85,551
Feb 27, 2026	45.97	46.03	45.53	46.01	46.01	-1.20%	42,186
Feb 26, 2026	46.80	46.80	46.00	46.57	46.57	0.09%	37,538
Feb 25, 2026	46.64	46.67	46.09	46.53	46.53	0.32%	34,998
Feb 24, 2026	46.08	46.54	46.08	46.38	46.38	0.48%	56,705
Feb 23, 2026	46.88	46.88	45.85	46.16	46.16	-1.60%	85,988
Feb 20, 2026	46.36	47.00	46.33	46.91	46.91	1.02%	72,436
Feb 19, 2026	46.10	46.45	45.98	46.44	46.44	0.08%	79,658
Feb 18, 2026	46.80	47.12	46.17	46.40	46.40	-0.13%	75,449
Feb 17, 2026	46.43	46.62	45.89	46.46	46.46	-0.34%	82,802
Feb 13, 2026	46.09	46.84	45.88	46.62	46.62	1.37%	50,562
Feb 12, 2026	47.07	47.32	45.84	45.99	45.99	-1.39%	84,768
Feb 11, 2026	46.93	47.10	46.10	46.64	46.64	0.17%	91,928
Feb 10, 2026	46.45	46.72	46.30	46.56	46.56	0.17%	100,617
Feb 9, 2026	46.46	46.61	45.99	46.48	46.48	-	188,028
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