TSMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	31.69	32.50	31.18	31.99	31.99	-0.34%	45,327
Apr 8, 2026	32.92	33.09	31.30	32.10	32.10	12.31%	98,934
Apr 7, 2026	28.10	28.66	27.13	28.58	28.58	1.91%	27,820
Apr 6, 2026	27.98	28.60	27.78	28.05	28.05	1.69%	39,981
Apr 2, 2026	25.56	28.12	25.50	27.58	27.58	-2.27%	64,416
Apr 1, 2026	28.70	29.32	27.90	28.22	28.22	2.29%	101,897
Mar 31, 2026	24.82	27.60	24.82	27.59	27.59	13.90%	84,239
Mar 30, 2026	26.07	26.36	23.85	24.22	24.22	-6.77%	103,208
Mar 27, 2026	25.56	26.30	25.24	25.98	25.98	0.26%	60,712
Mar 26, 2026	28.40	28.40	25.89	25.91	25.91	-12.26%	77,247
Mar 25, 2026	29.20	29.96	28.85	29.53	29.53	2.81%	85,092
Mar 24, 2026	27.28	29.05	27.28	28.72	28.72	3.21%	96,262
Mar 23, 2026	26.60	28.78	26.60	27.83	27.83	5.06%	108,083
Mar 20, 2026	27.36	27.86	25.99	26.49	26.49	-5.70%	88,667
Mar 19, 2026	26.51	28.31	25.92	28.09	28.09	-0.74%	99,024
Mar 18, 2026	29.22	29.50	28.23	28.30	28.30	-3.71%	71,263
Mar 17, 2026	28.57	29.51	28.44	29.39	29.39	3.89%	200,500
Mar 16, 2026	28.68	28.89	28.23	28.29	28.29	1.18%	70,688
Mar 13, 2026	28.97	28.97	27.70	27.96	27.96	0.28%	76,133
Mar 12, 2026	29.29	29.50	27.69	27.88	27.88	-9.39%	170,140
Mar 11, 2026	30.90	31.22	30.22	30.77	30.77	4.06%	91,271
Mar 10, 2026	29.76	30.69	29.19	29.57	29.57	-1.17%	133,504
Mar 9, 2026	27.58	29.97	27.08	29.92	29.92	6.27%	138,086
Mar 6, 2026	29.04	29.87	27.87	28.16	28.16	-8.73%	137,903
Mar 5, 2026	30.91	31.77	29.14	30.85	30.85	-2.54%	99,335
Mar 4, 2026	31.55	32.10	31.09	31.65	31.65	2.67%	73,327
Mar 3, 2026	30.26	31.28	29.19	30.83	30.83	-8.41%	222,128
Mar 2, 2026	33.01	34.44	32.84	33.66	33.66	-3.05%	113,106
Feb 27, 2026	33.95	35.10	33.65	34.72	34.72	-1.22%	70,090
Feb 26, 2026	37.04	37.04	33.92	35.15	35.15	-6.09%	100,987
Feb 25, 2026	37.81	37.81	36.75	37.43	37.43	1.08%	103,454
Feb 24, 2026	35.74	37.53	35.24	37.03	37.03	9.17%	106,118
Feb 23, 2026	33.36	34.64	33.36	33.92	33.92	-0.82%	81,078
Feb 20, 2026	32.28	34.43	32.28	34.20	34.20	5.64%	70,422
Feb 19, 2026	32.01	32.78	31.95	32.37	32.37	-1.24%	35,187
Feb 18, 2026	33.00	33.94	32.51	32.78	32.78	-0.49%	57,820
Feb 17, 2026	32.40	33.28	31.74	32.94	32.94	-1.73%	64,839
Feb 13, 2026	33.76	34.24	32.44	33.52	33.52	-1.03%	105,671
Feb 12, 2026	35.71	35.92	33.13	33.87	33.87	-3.09%	236,982
Feb 11, 2026	34.10	35.94	33.94	34.95	34.95	6.62%	178,477
Feb 10, 2026	33.26	33.26	31.81	32.78	32.78	4.06%	151,178
Feb 9, 2026	30.51	32.31	30.38	31.50	31.50	3.24%	133,877
Feb 6, 2026	28.65	30.58	28.65	30.51	30.51	11.51%	113,127
Feb 5, 2026	26.02	28.00	25.81	27.36	27.36	2.43%	100,992
Feb 4, 2026	27.88	28.79	25.62	26.71	26.71	-5.79%	91,346
Feb 3, 2026	29.96	30.25	27.38	28.35	28.35	-3.53%	129,592
Feb 2, 2026	27.47	29.80	27.35	29.39	29.39	6.75%	108,160
Jan 30, 2026	28.14	29.14	27.35	27.53	27.53	-5.39%	61,773
Jan 29, 2026	29.08	29.82	27.25	29.10	29.10	-1.19%	102,454
Jan 28, 2026	29.80	30.05	29.00	29.45	29.45	1.62%	86,294