TSME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	47.60	47.60	47.11	47.39	47.39	0.74%	29,717
May 7, 2026	48.18	48.18	46.88	47.04	47.04	-2.96%	39,453
May 6, 2026	48.74	48.74	48.14	48.47	48.47	0.63%	37,027
May 5, 2026	47.32	48.23	47.32	48.17	48.17	2.56%	44,819
May 4, 2026	47.35	47.51	46.70	46.97	46.97	-0.85%	34,664
May 1, 2026	47.64	47.64	47.14	47.37	47.37	0.12%	26,356
Apr 30, 2026	46.19	47.32	46.19	47.32	47.31	3.22%	37,302
Apr 29, 2026	46.19	46.26	45.58	45.84	45.84	-0.67%	38,270
Apr 28, 2026	46.51	46.51	45.73	46.15	46.15	-1.28%	1,743,846
Apr 27, 2026	47.07	47.07	46.62	46.75	46.75	-0.72%	65,119
Apr 24, 2026	47.05	47.29	46.71	47.09	47.09	0.73%	28,342
Apr 23, 2026	46.60	47.08	46.19	46.75	46.75	0.09%	26,616
Apr 22, 2026	47.03	47.03	46.36	46.71	46.71	0.37%	40,947
Apr 21, 2026	47.35	47.65	46.25	46.54	46.54	-1.06%	55,858
Apr 20, 2026	46.63	47.14	46.53	47.04	47.04	0.53%	249,894
Apr 17, 2026	46.12	47.06	45.90	46.79	46.79	3.33%	41,007
Apr 16, 2026	45.31	45.54	45.03	45.28	45.28	0.31%	57,569
Apr 15, 2026	45.69	45.69	44.91	45.14	45.14	-1.44%	38,343
Apr 14, 2026	45.67	45.88	45.45	45.80	45.80	2.07%	43,127
Apr 13, 2026	43.84	44.93	43.84	44.87	44.87	1.68%	49,690
Apr 10, 2026	44.29	44.37	44.05	44.13	44.13	-0.04%	31,602
Apr 9, 2026	43.51	44.36	43.51	44.15	44.15	0.77%	53,374
Apr 8, 2026	43.59	44.13	43.30	43.81	43.81	5.16%	58,204
Apr 7, 2026	41.76	41.76	41.24	41.66	41.66	-0.62%	41,293
Apr 6, 2026	41.98	42.00	41.45	41.92	41.92	0.18%	51,133
Apr 2, 2026	40.95	42.14	40.79	41.84	41.84	-0.44%	51,959
Apr 1, 2026	41.93	42.50	41.91	42.03	42.03	1.08%	45,618
Mar 31, 2026	40.59	41.67	40.47	41.58	41.58	3.93%	69,600
Mar 30, 2026	41.31	41.31	39.86	40.01	40.01	-1.83%	57,417
Mar 27, 2026	41.06	41.32	40.67	40.75	40.75	-1.30%	52,467
Mar 26, 2026	42.23	42.41	41.25	41.29	41.29	-3.32%	64,316
Mar 25, 2026	42.79	42.96	42.32	42.71	42.71	0.71%	69,513
Mar 24, 2026	41.03	42.53	41.03	42.41	42.41	2.39%	51,324
Mar 23, 2026	41.19	42.14	41.10	41.42	41.42	3.46%	49,335
Mar 20, 2026	41.34	41.34	39.84	40.03	40.03	-2.96%	44,758
Mar 19, 2026	40.58	41.53	40.21	41.26	41.26	0.72%	52,986
Mar 18, 2026	41.35	41.82	40.96	40.96	40.96	-1.50%	46,677
Mar 17, 2026	41.48	41.81	41.39	41.58	41.58	0.66%	38,734
Mar 16, 2026	41.36	41.69	41.14	41.31	41.31	1.47%	48,593
Mar 13, 2026	41.14	41.34	40.63	40.71	40.71	-0.22%	60,174
Mar 12, 2026	41.52	41.82	40.67	40.80	40.80	-3.14%	88,282
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