TSMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	67.34	67.76	65.08	64.93	-	-7.10%	2,583,140
Apr 15, 2026	71.94	72.30	68.56	69.89	69.89	-2.35%	1,396,524
Apr 14, 2026	70.93	72.21	69.09	71.57	71.57	5.54%	1,173,275
Apr 13, 2026	67.96	68.37	66.44	67.81	67.81	-0.31%	762,964
Apr 10, 2026	69.69	70.74	67.78	68.02	68.02	2.49%	1,027,384
Apr 9, 2026	65.37	67.21	64.57	66.37	66.37	-0.12%	715,860
Apr 8, 2026	68.03	69.12	64.10	66.45	66.45	12.15%	1,143,135
Apr 7, 2026	57.43	59.36	56.12	59.25	59.25	1.80%	425,304
Apr 6, 2026	57.57	58.98	57.22	58.20	58.20	1.77%	322,622
Apr 2, 2026	53.01	58.18	53.00	57.19	57.19	-2.07%	630,491
Apr 1, 2026	59.04	60.60	57.70	58.40	58.40	2.24%	753,149
Mar 31, 2026	52.00	57.12	51.85	57.12	57.12	13.81%	810,549
Mar 30, 2026	53.88	54.50	49.37	50.19	50.19	-6.45%	708,662
Mar 27, 2026	53.04	54.51	52.17	53.65	53.65	0.39%	682,897
Mar 26, 2026	58.48	58.62	53.36	53.44	53.44	-12.42%	818,749
Mar 25, 2026	60.17	61.93	59.60	61.02	61.02	2.62%	499,532
Mar 24, 2026	56.79	60.07	56.50	59.46	59.46	2.43%	715,799
Mar 23, 2026	55.75	59.86	55.71	58.05	57.81	5.30%	1,050,595
Mar 20, 2026	57.46	57.91	53.94	55.13	54.90	-5.44%	665,164
Mar 19, 2026	55.30	58.70	53.78	58.30	58.06	-0.78%	591,957
Mar 18, 2026	61.08	61.67	58.62	58.76	58.52	-3.70%	736,488
Mar 17, 2026	59.11	61.26	58.46	61.02	60.77	4.02%	666,432
Mar 16, 2026	59.30	60.18	58.66	58.66	58.42	1.02%	699,950
Mar 13, 2026	59.94	60.24	57.46	58.07	57.83	0.64%	714,548
Mar 12, 2026	61.00	61.26	57.55	57.70	57.46	-9.96%	941,902
Mar 11, 2026	64.01	65.08	62.67	64.08	63.82	4.35%	706,729
Mar 10, 2026	62.06	63.76	60.53	61.41	61.16	-1.25%	1,007,896
Mar 9, 2026	57.51	62.28	56.31	62.19	61.93	6.04%	965,307
Mar 6, 2026	60.59	62.19	57.90	58.65	58.41	-8.49%	1,196,360
Mar 5, 2026	64.44	66.20	60.53	64.09	63.83	-2.30%	551,535
Mar 4, 2026	65.57	66.76	64.47	65.60	65.33	2.31%	547,983
Mar 3, 2026	62.71	65.01	60.59	64.12	63.86	-8.43%	1,081,388
Mar 2, 2026	68.30	71.60	68.29	70.02	69.73	-3.05%	649,010
Feb 27, 2026	70.44	73.04	69.94	72.22	71.92	-1.37%	666,028
Feb 26, 2026	76.85	76.94	70.26	73.22	72.92	-5.46%	953,280
Feb 25, 2026	78.56	78.56	76.36	77.45	77.13	0.68%	566,407
Feb 24, 2026	74.28	78.09	73.09	76.93	76.61	8.52%	833,464
Feb 23, 2026	69.65	72.05	69.50	70.89	70.60	-0.23%	458,287
Feb 20, 2026	66.91	71.50	66.76	71.05	70.76	5.57%	615,853
Feb 19, 2026	67.09	68.15	66.16	67.30	67.02	-1.01%	429,538
Feb 18, 2026	68.63	70.64	67.43	67.99	67.71	-1.12%	386,632
Feb 17, 2026	67.86	69.46	65.78	68.76	68.48	-1.24%	542,817
Feb 13, 2026	70.66	71.40	67.50	69.62	69.33	-0.87%	683,435
Feb 12, 2026	74.74	74.78	68.84	70.23	69.94	-3.41%	965,579
Feb 11, 2026	71.04	74.71	70.57	72.71	72.41	6.90%	1,193,979
Feb 10, 2026	69.16	69.16	66.09	68.02	67.74	3.67%	823,285
Feb 9, 2026	63.13	67.20	62.94	65.61	65.34	3.49%	727,663
Feb 6, 2026	59.36	63.60	59.20	63.40	63.14	10.96%	1,006,630
Feb 5, 2026	54.50	58.40	53.51	57.14	56.90	3.01%	756,834
Feb 4, 2026	58.84	60.00	53.13	55.47	55.24	-6.13%	891,563