TSMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	37.76	37.90	35.72	36.17	36.17	-4.61%	1,055,968
Jul 17, 2025	37.88	38.64	36.58	37.92	37.92	6.79%	1,788,553
Jul 16, 2025	35.17	35.69	34.46	35.51	35.51	0.71%	548,636
Jul 15, 2025	34.60	35.51	34.40	35.26	35.26	7.17%	803,649
Jul 14, 2025	33.24	33.26	32.27	32.90	32.90	-1.50%	395,194
Jul 11, 2025	33.69	33.96	33.17	33.40	33.40	-0.12%	254,425
Jul 10, 2025	34.23	34.27	32.70	33.44	33.44	-1.30%	651,694
Jul 9, 2025	33.60	34.29	33.43	33.88	33.88	3.51%	394,112
Jul 8, 2025	33.24	33.36	32.70	32.73	32.73	-1.27%	428,998
Jul 7, 2025	33.83	34.08	32.64	33.15	33.15	-4.74%	483,644
Jul 3, 2025	34.62	35.64	34.41	34.80	34.80	0.84%	448,619
Jul 2, 2025	31.99	34.57	31.80	34.51	34.51	8.15%	576,128
Jul 1, 2025	32.69	33.04	30.97	31.91	31.91	-1.66%	386,327
Jun 30, 2025	32.77	32.98	32.04	32.45	32.45	-1.87%	415,596
Jun 27, 2025	32.14	33.19	31.86	33.07	33.07	4.12%	460,595
Jun 26, 2025	32.03	32.17	31.46	31.76	31.76	0.89%	490,245
Jun 25, 2025	31.20	31.70	31.05	31.48	31.48	2.41%	500,851
Jun 24, 2025	29.27	30.82	29.13	30.74	30.74	8.39%	615,611
Jun 23, 2025	27.37	28.42	27.36	28.36	28.12	0.53%	391,921
Jun 20, 2025	29.72	29.80	27.83	28.21	27.98	-3.62%	469,198
Jun 18, 2025	29.70	29.75	29.15	29.27	29.03	-0.44%	240,926
Jun 17, 2025	29.48	29.98	29.31	29.40	29.16	-1.67%	292,961
Jun 16, 2025	29.22	30.43	29.17	29.90	29.65	4.25%	427,181
Jun 13, 2025	28.44	29.28	28.21	28.68	28.44	-4.05%	558,997
Jun 12, 2025	29.20	30.03	28.98	29.89	29.64	1.87%	452,929
Jun 11, 2025	29.66	30.29	29.08	29.34	29.10	1.31%	839,183
Jun 10, 2025	28.67	29.15	28.30	28.96	28.72	5.19%	1,136,771
Jun 9, 2025	27.38	28.11	27.25	27.53	27.30	1.96%	647,354
Jun 6, 2025	26.54	27.33	26.54	27.00	26.78	1.77%	695,226
Jun 5, 2025	26.97	27.21	26.31	26.53	26.31	0.72%	790,244
Jun 4, 2025	26.04	26.76	25.84	26.34	26.12	4.77%	1,055,122
Jun 3, 2025	24.35	25.27	24.18	25.14	24.93	2.91%	569,706
Jun 2, 2025	24.03	24.51	23.80	24.43	24.23	1.58%	422,140
May 30, 2025	24.67	24.75	23.40	24.05	23.85	-3.99%	338,488
May 29, 2025	25.58	25.74	24.83	25.05	24.84	1.01%	481,173
May 28, 2025	24.77	25.31	24.65	24.80	24.59	-1.78%	299,955
May 27, 2025	24.36	25.38	24.28	25.25	25.04	6.05%	650,009
May 23, 2025	23.77	24.02	23.33	23.81	23.61	-4.68%	545,881
May 22, 2025	23.57	25.07	23.57	24.98	24.77	5.00%	607,141
May 21, 2025	24.19	24.70	23.52	23.79	23.59	-1.90%	397,712
May 20, 2025	23.88	24.30	23.64	24.25	24.05	-	343,240
May 19, 2025	23.07	24.28	23.07	24.25	24.05	-0.86%	409,455
May 16, 2025	24.64	24.65	24.07	24.46	24.26	-0.04%	268,341
May 15, 2025	24.16	24.54	23.82	24.47	24.27	-0.65%	457,608
May 14, 2025	24.81	25.00	24.27	24.63	24.43	0.90%	547,992
May 13, 2025	22.99	24.52	22.80	24.41	24.21	7.30%	875,520
May 12, 2025	22.80	23.25	22.20	22.75	22.56	11.74%	674,695
May 9, 2025	21.11	21.22	20.34	20.36	20.19	1.24%	541,781
May 8, 2025	20.00	20.58	19.74	20.11	19.94	1.21%	486,749
May 7, 2025	19.70	20.22	19.24	19.87	19.71	2.32%	353,905