TSMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	38.55	38.75	36.80	37.87	37.87	0.83%	56,496
Aug 6, 2026	36.12	38.50	35.81	37.56	37.56	1.28%	64,916
Aug 5, 2026	37.79	39.01	36.76	37.09	37.08	-1.29%	61,645
Aug 4, 2026	36.68	38.00	36.68	37.57	37.57	5.47%	70,065
Aug 3, 2026	34.35	35.83	34.18	35.62	35.62	1.17%	80,508
Jul 31, 2026	37.81	37.94	34.56	35.21	35.21	-0.01%	95,586
Jul 30, 2026	32.98	35.56	32.97	35.21	35.21	15.90%	117,505
Jul 29, 2026	32.85	33.04	30.27	30.38	30.38	-9.69%	111,999
Jul 28, 2026	32.25	33.92	31.61	33.64	33.64	-3.31%	112,989
Jul 27, 2026	35.70	36.00	32.99	34.79	34.79	-1.74%	95,145
Jul 24, 2026	36.76	37.02	35.00	35.41	35.41	-5.84%	94,891
Jul 23, 2026	37.44	38.61	37.01	37.61	37.61	-3.26%	121,033
Jul 22, 2026	37.73	39.28	37.73	38.88	38.87	-1.51%	64,026
Jul 21, 2026	38.20	39.50	37.50	39.47	39.47	11.09%	122,301
Jul 20, 2026	36.58	36.73	35.13	35.53	35.53	2.51%	84,346
Jul 17, 2026	33.88	35.87	32.60	34.66	34.66	-5.59%	209,185
Jul 16, 2026	36.08	37.94	35.78	36.71	36.71	-5.17%	332,043
Jul 15, 2026	39.97	40.33	37.09	38.71	38.71	-0.50%	175,156
Jul 14, 2026	40.80	41.06	38.60	38.91	38.91	-0.56%	105,854
Jul 13, 2026	41.35	41.95	39.03	39.13	39.13	-5.92%	130,842
Jul 10, 2026	42.00	42.54	40.45	41.59	41.59	-1.32%	75,680
Jul 9, 2026	44.05	44.05	42.00	42.14	42.14	0.20%	86,026
Jul 8, 2026	40.38	42.71	40.38	42.06	42.06	2.14%	87,670
Jul 7, 2026	42.46	42.69	40.50	41.18	41.18	-9.13%	126,158
Jul 6, 2026	44.15	46.65	44.00	45.32	45.32	8.13%	99,918
Jul 2, 2026	45.40	47.02	40.84	41.91	41.91	-4.48%	113,668
Jul 1, 2026	48.36	48.36	43.71	43.87	43.87	-13.87%	127,530
Jun 30, 2026	46.25	51.03	46.25	50.94	50.94	9.95%	61,727
Jun 29, 2026	42.78	46.50	41.75	46.33	46.33	10.60%	120,935
Jun 26, 2026	40.84	42.55	39.39	41.89	41.89	-2.06%	79,045
Jun 25, 2026	45.85	46.02	42.18	42.77	42.77	-1.97%	94,307
Jun 24, 2026	42.56	44.10	42.14	43.63	43.63	1.87%	75,426
Jun 23, 2026	43.35	45.02	42.78	42.83	42.83	-13.49%	85,392
Jun 22, 2026	50.97	51.24	49.00	49.51	49.51	2.19%	123,980
Jun 18, 2026	43.95	48.85	43.95	48.45	48.45	13.76%	183,941
Jun 17, 2026	42.71	44.25	42.41	42.59	42.59	3.11%	45,482
Jun 16, 2026	43.33	44.06	41.27	41.30	41.30	-6.50%	66,825
Jun 15, 2026	44.00	44.60	42.57	44.17	44.17	8.06%	74,639
Jun 12, 2026	40.23	41.51	39.99	40.88	40.88	1.65%	53,491
Jun 11, 2026	38.79	41.98	38.26	40.21	40.21	5.93%	69,839
Jun 10, 2026	38.90	41.32	37.89	37.96	37.96	-9.10%	75,857
Jun 9, 2026	42.50	43.75	37.58	41.76	41.76	0.28%	91,066
Jun 8, 2026	41.27	42.93	40.88	41.65	41.65	5.91%	81,757
Jun 5, 2026	42.24	43.18	39.04	39.32	39.32	-13.98%	139,008
Jun 4, 2026	42.31	46.18	42.00	45.71	45.71	3.47%	77,097
Jun 3, 2026	46.79	46.79	43.88	44.18	44.18	-4.26%	83,046
Jun 2, 2026	44.98	46.47	43.99	46.14	46.14	4.98%	97,395
Jun 1, 2026	41.88	46.34	41.44	43.95	43.95	7.96%	122,835
May 29, 2026	42.36	42.93	40.29	40.71	40.71	-2.42%	85,169
May 28, 2026	41.03	42.30	39.84	41.72	41.72	0.89%	85,993