TSME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	50.75	51.16	50.49	51.08	51.08	2.47%	90,642
Jun 17, 2026	50.28	50.91	49.69	49.85	49.85	-0.30%	92,645
Jun 16, 2026	50.55	50.87	50.00	50.00	50.00	-0.70%	52,979
Jun 15, 2026	50.81	51.00	50.31	50.36	50.36	1.34%	100,307
Jun 12, 2026	49.79	50.35	49.54	49.69	49.69	0.57%	96,055
Jun 11, 2026	48.03	49.44	47.94	49.41	49.41	4.04%	210,304
Jun 10, 2026	48.18	48.78	47.38	47.49	47.49	-1.94%	125,647
Jun 9, 2026	48.48	49.24	46.87	48.43	48.43	1.02%	60,390
Jun 8, 2026	48.10	48.30	47.68	47.94	47.94	1.06%	37,212
Jun 5, 2026	48.44	48.50	47.26	47.44	47.44	-3.31%	147,138
Jun 4, 2026	48.45	49.16	48.00	49.06	49.06	1.11%	67,087
Jun 3, 2026	48.46	48.83	48.19	48.52	48.52	-0.35%	68,416
Jun 2, 2026	47.81	48.91	47.81	48.69	48.69	1.90%	43,239
Jun 1, 2026	47.00	47.83	46.93	47.78	47.78	0.52%	41,819
May 29, 2026	47.75	47.93	47.33	47.53	47.53	-0.41%	30,110
May 28, 2026	47.70	47.87	47.06	47.73	47.73	-0.23%	70,722
May 27, 2026	48.11	48.15	47.62	47.84	47.84	-0.15%	169,599
May 26, 2026	47.42	47.91	47.21	47.91	47.91	2.81%	64,680
May 22, 2026	46.33	46.71	46.04	46.60	46.60	1.55%	31,901
May 21, 2026	45.31	46.12	45.20	45.89	45.89	0.37%	85,412
May 20, 2026	44.89	45.76	44.65	45.72	45.72	2.60%	34,976
May 19, 2026	44.98	45.04	44.20	44.56	44.56	-1.87%	50,832
May 18, 2026	46.15	46.15	45.19	45.41	45.41	-1.02%	53,474
May 15, 2026	46.59	46.59	45.85	45.88	45.88	-3.12%	46,690
May 14, 2026	47.18	47.56	47.00	47.36	47.36	0.95%	35,725
May 13, 2026	47.27	47.27	46.60	46.92	46.92	-0.35%	25,472
May 12, 2026	47.42	47.42	46.43	47.08	47.08	-1.30%	35,956
May 11, 2026	47.60	47.93	47.52	47.70	47.70	0.66%	40,412
May 8, 2026	47.60	47.60	47.11	47.39	47.39	0.74%	29,719
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