TSME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	46.23	46.23	43.77	44.00	44.00	-5.48%	43,111
Nov 4, 2026	46.73	46.86	45.98	46.55	46.55	1.15%	29,441
Nov 3, 2026	45.89	46.48	45.89	46.02	46.02	0.61%	47,003
Nov 2, 2026	46.22	46.52	45.74	45.74	45.74	0.02%	43,710
Oct 30, 2026	46.22	46.44	45.26	45.73	45.73	-2.68%	832,203
Oct 29, 2026	46.26	46.99	46.26	46.99	46.99	2.09%	19,308
Oct 28, 2026	45.84	46.03	45.58	46.03	46.03	1.16%	44,312
Oct 27, 2026	45.18	45.53	44.96	45.50	45.50	1.52%	50,271
Oct 26, 2026	44.55	45.14	44.55	44.82	44.82	0.92%	107,294
Oct 23, 2026	44.54	44.60	44.17	44.41	44.41	-0.96%	31,007
Oct 22, 2026	45.23	45.33	44.60	44.84	44.84	-2.03%	54,512
Oct 21, 2026	45.62	45.88	45.46	45.77	45.77	1.24%	47,044
Oct 20, 2026	44.72	45.60	44.51	45.21	45.21	0.76%	56,809
Oct 19, 2026	45.11	45.23	44.74	44.87	44.87	0.36%	43,413
Oct 16, 2026	45.49	45.54	44.67	44.71	44.71	-1.89%	35,005
Oct 15, 2026	45.02	45.57	44.44	45.57	45.57	0.57%	105,648
Oct 14, 2026	45.85	45.93	44.98	45.31	45.31	-2.40%	50,080
Oct 13, 2026	46.19	46.43	45.84	46.43	46.43	0.25%	40,191
Oct 12, 2026	46.60	46.61	46.29	46.31	46.31	-0.79%	34,024
Oct 9, 2026	46.76	46.76	46.35	46.68	46.68	0.84%	48,123
Oct 8, 2026	46.31	46.50	45.99	46.29	46.29	-0.96%	85,350
Oct 7, 2026	47.00	47.00	46.40	46.74	46.74	-1.56%	60,477
Oct 6, 2026	47.63	47.78	47.38	47.48	47.48	0.72%	47,269
Oct 5, 2026	46.80	47.30	46.46	47.14	47.14	0.94%	43,522
Oct 2, 2026	46.65	46.90	46.53	46.70	46.70	1.59%	58,261
Oct 1, 2026	45.40	45.97	45.00	45.97	45.97	1.26%	87,608
Sep 30, 2026	45.96	45.96	45.36	45.40	45.40	-0.66%	81,910
Sep 29, 2026	46.03	46.03	45.41	45.70	45.70	-0.33%	41,998
Sep 28, 2026	46.02	46.08	45.54	45.85	45.85	-1.12%	87,636
Sep 25, 2026	46.24	46.56	46.08	46.37	46.37	0.78%	57,333
Sep 24, 2026	45.72	46.09	45.57	46.01	46.01	-0.07%	159,920
Sep 23, 2026	46.37	46.37	45.89	46.04	46.04	-0.86%	49,724
Sep 22, 2026	46.54	46.54	46.21	46.44	46.44	0.30%	33,584
Sep 21, 2026	46.39	46.42	45.98	46.30	46.30	0.70%	39,749
Sep 18, 2026	46.09	46.09	45.65	45.98	45.98	0.26%	59,458
Sep 17, 2026	46.51	46.51	45.85	45.86	45.86	0.53%	57,367
Sep 16, 2026	45.65	46.07	45.32	45.62	45.62	0.60%	64,296
Sep 15, 2026	45.85	45.85	45.27	45.35	45.35	-1.33%	29,179
Sep 14, 2026	46.03	46.32	45.90	45.96	45.96	-2.15%	30,125
Sep 11, 2026	46.89	47.08	46.80	46.97	46.97	1.82%	82,282
Sep 10, 2026	46.52	46.85	46.13	46.13	46.13	-1.93%	32,585
Sep 9, 2026	47.47	47.60	47.02	47.04	47.04	-1.47%	51,635
Sep 8, 2026	47.74	48.16	47.72	47.74	47.74	-0.31%	23,725
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