TSMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	31.31	32.04	30.38	30.80	30.80	9.79%	106,832
Aug 6, 2025	27.88	28.28	27.50	28.05	28.05	-1.11%	82,664
Aug 5, 2025	29.71	29.71	27.86	28.37	28.37	-5.27%	62,799
Aug 4, 2025	29.57	29.98	29.38	29.95	29.95	2.85%	25,810
Aug 1, 2025	29.21	29.54	28.29	29.12	29.12	-5.35%	72,410
Jul 31, 2025	31.93	32.17	30.35	30.77	30.77	-1.00%	30,703
Jul 30, 2025	31.08	31.44	30.70	31.08	31.08	1.16%	39,358
Jul 29, 2025	30.78	31.32	30.40	30.72	30.72	-1.08%	68,233
Jul 28, 2025	31.17	31.34	30.69	31.06	31.06	-2.40%	70,686
Jul 25, 2025	30.63	31.99	30.63	31.82	31.82	3.12%	56,448
Jul 24, 2025	30.56	30.92	30.16	30.86	30.86	1.13%	54,209
Jul 23, 2025	30.06	30.54	29.60	30.51	30.51	4.74%	58,215
Jul 22, 2025	30.00	30.00	28.51	29.13	29.13	-3.71%	66,581
Jul 21, 2025	30.65	31.11	30.14	30.25	30.25	-1.18%	84,415
Jul 18, 2025	31.99	31.99	30.22	30.61	30.61	-4.52%	120,176
Jul 17, 2025	31.98	32.70	31.04	32.06	32.06	6.30%	331,276
Jul 16, 2025	29.84	30.17	29.18	30.16	30.16	0.70%	91,913
Jul 15, 2025	29.34	30.04	29.20	29.95	29.95	7.31%	147,238
Jul 14, 2025	27.60	28.16	27.37	27.91	27.91	-1.41%	83,060
Jul 11, 2025	28.24	28.74	28.11	28.31	28.31	0.60%	49,682
Jul 10, 2025	29.02	29.02	27.72	28.14	28.14	-2.63%	79,141
Jul 9, 2025	28.51	29.04	28.36	28.90	28.90	4.18%	74,673
Jul 8, 2025	28.09	28.24	27.71	27.74	27.74	-1.32%	36,298
Jul 7, 2025	28.76	28.85	27.70	28.11	28.11	-4.65%	55,067
Jul 3, 2025	29.30	30.12	29.23	29.48	29.48	0.82%	24,971
Jul 2, 2025	27.22	29.32	27.02	29.24	29.24	7.82%	54,230
Jul 1, 2025	27.95	27.95	26.33	27.12	27.12	-1.74%	27,629
Jun 30, 2025	27.75	27.92	27.18	27.60	27.60	-1.78%	29,369
Jun 27, 2025	27.17	28.16	27.02	28.10	28.10	4.07%	48,117
Jun 26, 2025	27.19	27.28	26.73	27.00	27.00	1.05%	38,483
Jun 25, 2025	26.41	26.89	26.39	26.72	26.72	2.41%	29,450
Jun 24, 2025	25.00	26.15	25.00	26.09	26.09	9.30%	47,042
Jun 23, 2025	22.91	23.95	22.90	23.87	23.87	0.08%	39,132
Jun 20, 2025	25.01	25.01	23.49	23.85	23.85	-3.37%	60,231
Jun 18, 2025	25.06	25.06	24.61	24.68	24.68	-0.68%	12,085
Jun 17, 2025	24.70	25.26	24.70	24.85	24.85	-2.05%	18,676
Jun 16, 2025	24.68	25.65	24.66	25.37	25.37	4.92%	46,328
Jun 13, 2025	24.00	24.67	23.85	24.18	24.18	-3.97%	44,190
Jun 12, 2025	24.77	25.32	24.60	25.18	25.18	1.57%	57,680
Jun 11, 2025	25.01	25.55	24.55	24.79	24.79	1.35%	152,360
Jun 10, 2025	24.16	24.60	23.91	24.46	24.46	5.43%	99,746
Jun 9, 2025	23.13	23.69	23.02	23.20	23.20	1.84%	30,235
Jun 6, 2025	22.39	23.00	22.39	22.78	22.78	1.29%	30,990
Jun 5, 2025	22.79	22.94	22.22	22.49	22.49	0.90%	55,498
Jun 4, 2025	22.00	22.58	21.85	22.29	22.29	4.70%	93,043
Jun 3, 2025	20.59	21.34	20.49	21.29	21.29	2.75%	74,364
Jun 2, 2025	20.34	20.72	20.12	20.72	20.72	2.32%	23,149
May 30, 2025	20.78	20.78	19.84	20.25	20.25	-4.57%	53,310
May 29, 2025	21.67	21.72	20.96	21.22	21.22	1.53%	37,327
May 28, 2025	20.88	21.37	20.85	20.90	20.90	-1.83%	33,780