TSME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	47.42	47.90	47.42	47.89	47.89	0.65%	35,186
Sep 3, 2026	47.16	47.58	46.70	47.58	47.58	1.49%	31,458
Sep 2, 2026	46.73	47.05	46.64	46.88	46.88	0.90%	43,622
Sep 1, 2026	46.85	46.92	46.46	46.46	46.46	-1.60%	43,995
Aug 31, 2026	47.29	47.29	47.01	47.21	47.21	-0.43%	26,783
Aug 28, 2026	48.30	48.36	47.42	47.42	47.42	-2.00%	61,681
Aug 27, 2026	48.59	49.18	48.17	48.39	48.39	-0.21%	66,257
Aug 26, 2026	48.01	48.57	48.01	48.49	48.49	0.46%	30,094
Aug 25, 2026	48.58	48.58	48.09	48.27	48.27	0.67%	34,523
Aug 24, 2026	48.50	48.50	47.89	47.95	47.95	-1.36%	23,835
Aug 21, 2026	48.75	48.75	48.36	48.61	48.61	0.81%	21,708
Aug 20, 2026	48.72	48.86	48.14	48.22	48.22	-2.23%	37,190
Aug 19, 2026	50.24	50.40	49.23	49.32	49.32	-0.74%	39,915
Aug 18, 2026	50.84	50.84	49.69	49.69	49.69	-3.31%	37,613
Aug 17, 2026	50.91	51.44	50.91	51.39	51.39	0.82%	32,133
Aug 14, 2026	50.93	51.19	50.75	50.97	50.97	0.18%	19,188
Aug 13, 2026	51.08	51.27	50.88	50.88	50.88	0.06%	23,646
Aug 12, 2026	51.20	51.20	50.81	50.85	50.85	0.75%	36,797
Aug 11, 2026	50.02	50.81	50.02	50.47	50.47	1.28%	27,208
Aug 10, 2026	50.51	50.51	49.83	49.84	49.83	-1.10%	39,291
Aug 7, 2026	50.61	50.61	50.16	50.39	50.39	1.12%	37,591
Aug 6, 2026	50.39	50.60	49.83	49.83	49.83	-1.89%	48,141
Aug 5, 2026	50.77	51.33	50.75	50.79	50.79	-0.39%	46,458
Aug 4, 2026	50.17	51.16	49.81	50.99	50.99	3.09%	42,181
Aug 3, 2026	48.37	49.51	48.37	49.46	49.46	2.32%	57,677
Jul 31, 2026	48.83	48.83	47.82	48.34	48.34	1.09%	40,377
Jul 30, 2026	47.55	47.89	47.02	47.82	47.82	2.75%	86,003
Jul 29, 2026	47.69	47.81	46.49	46.54	46.54	-3.08%	71,911
Jul 28, 2026	48.27	48.27	47.31	48.02	48.02	-0.89%	44,063
Jul 27, 2026	48.68	48.93	47.59	48.45	48.45	0.56%	55,623
Jul 24, 2026	49.00	49.00	48.14	48.18	48.18	-1.19%	67,854
Jul 23, 2026	48.64	49.02	48.49	48.76	48.76	-0.43%	63,691
Jul 22, 2026	48.82	49.13	48.80	48.97	48.97	0.29%	70,452
Jul 21, 2026	48.43	48.96	48.24	48.83	48.83	1.96%	49,255
Jul 20, 2026	48.78	48.78	47.89	47.89	47.89	-1.38%	140,982
Jul 17, 2026	48.40	48.96	47.85	48.56	48.56	-0.86%	60,584
Jul 16, 2026	48.82	49.35	48.69	48.98	48.98	-0.59%	124,433
Jul 15, 2026	49.77	49.79	48.66	49.27	49.27	-0.32%	77,339
Jul 14, 2026	49.96	50.01	49.18	49.43	49.43	0.63%	113,979
Jul 13, 2026	49.63	49.89	49.01	49.12	49.12	-1.58%	99,691
Jul 10, 2026	49.87	50.06	49.43	49.91	49.91	0.02%	76,158
Jul 9, 2026	49.91	50.38	49.89	49.90	49.90	1.69%	54,679
Jul 8, 2026	48.97	49.08	48.24	49.07	49.07	-0.39%	69,233
Jul 7, 2026	50.01	50.01	48.78	49.26	49.26	-2.11%	65,070
Jul 6, 2026	50.19	50.61	50.14	50.32	50.32	0.72%	73,089
Jul 2, 2026	51.61	52.02	49.43	49.96	49.96	-2.56%	52,102
Jul 1, 2026	51.82	51.92	51.14	51.27	51.27	-2.09%	90,910
Jun 30, 2026	51.68	52.37	51.45	52.37	52.37	1.65%	62,160
Jun 29, 2026	51.24	51.52	50.41	51.52	51.52	0.55%	167,368
Jun 26, 2026	51.01	51.37	50.74	51.24	51.24	-0.81%	57,830