TSMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	37.30	38.55	37.30	38.03	-	1.05%	23,988
May 20, 2026	36.86	37.81	36.40	37.63	37.63	4.99%	68,951
May 19, 2026	35.25	36.89	34.50	35.84	35.84	-2.23%	104,986
May 18, 2026	38.84	38.84	35.65	36.66	36.66	-3.80%	110,474
May 15, 2026	38.65	39.27	37.50	38.11	38.11	-6.63%	106,441
May 14, 2026	38.11	41.53	37.99	40.82	40.82	9.19%	213,915
May 13, 2026	37.08	38.30	35.97	37.38	37.38	0.84%	129,853
May 12, 2026	37.15	37.84	34.90	37.07	37.07	-3.16%	98,292
May 11, 2026	38.73	38.95	37.12	38.28	38.28	-3.36%	146,433
May 8, 2026	40.05	40.75	37.77	39.61	39.61	-1.93%	194,978
May 7, 2026	41.39	41.39	39.15	40.39	40.39	-2.35%	87,503
May 6, 2026	37.96	41.37	37.95	41.36	41.36	12.94%	158,379
May 5, 2026	38.54	38.88	36.33	36.62	36.62	-4.04%	114,091
May 4, 2026	38.73	39.00	36.86	38.16	38.16	2.39%	83,123
May 1, 2026	36.60	38.50	36.33	37.27	37.27	0.81%	77,824
Apr 30, 2026	37.43	37.50	35.17	36.97	36.97	1.12%	71,475
Apr 29, 2026	36.38	36.96	35.60	36.56	36.56	0.86%	79,430
Apr 28, 2026	36.28	37.46	35.00	36.25	36.25	-6.76%	123,394
Apr 27, 2026	40.25	40.37	38.01	38.88	38.88	1.14%	150,825
Apr 24, 2026	37.02	39.55	36.92	38.44	38.44	10.75%	256,998
Apr 23, 2026	34.91	35.90	33.65	34.71	34.71	-2.58%	234,255
Apr 22, 2026	32.99	35.82	32.77	35.63	35.63	10.66%	292,987
Apr 21, 2026	32.50	32.75	31.72	32.20	32.20	0.71%	118,461
Apr 20, 2026	32.43	32.57	31.65	31.97	31.97	-2.52%	88,943
Apr 17, 2026	33.14	33.60	31.89	32.80	32.80	4.09%	165,132
Apr 16, 2026	32.58	32.74	31.05	31.51	31.51	-6.86%	295,885
Apr 15, 2026	34.90	34.90	33.00	33.83	33.83	-2.39%	137,331
Apr 14, 2026	34.42	34.89	33.43	34.66	34.66	5.78%	96,967
Apr 13, 2026	32.67	33.00	32.26	32.77	32.77	-0.62%	60,564
Apr 10, 2026	33.66	34.27	32.82	32.97	32.97	3.06%	119,407
Apr 9, 2026	31.69	32.50	31.18	31.99	31.99	-0.34%	45,330
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