TSMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	74.28	78.50	74.00	77.99	77.99	3.12%	327,646
Oct 19, 2026	76.34	78.09	74.05	75.63	75.63	3.48%	605,773
Oct 16, 2026	76.22	76.31	72.34	73.09	73.09	-4.69%	622,831
Oct 15, 2026	74.04	77.05	71.05	76.69	76.69	-3.70%	1,630,032
Oct 14, 2026	82.14	83.50	78.73	79.64	79.64	-6.37%	855,075
Oct 13, 2026	83.14	85.41	82.29	85.06	85.06	-0.09%	550,236
Oct 12, 2026	88.80	88.80	85.08	85.14	85.14	-3.88%	378,690
Oct 9, 2026	92.72	92.72	87.20	88.58	88.58	-2.12%	457,831
Oct 8, 2026	93.96	95.80	88.35	90.50	90.50	-6.10%	681,861
Oct 7, 2026	96.68	97.62	95.98	96.38	96.38	-4.12%	554,161
Oct 6, 2026	101.38	102.00	100.16	100.52	100.52	-1.60%	669,354
Oct 5, 2026	98.76	102.62	98.19	102.15	102.15	5.51%	705,758
Oct 2, 2026	93.73	97.39	93.29	96.82	96.82	5.84%	527,666
Oct 1, 2026	90.74	91.80	89.20	91.48	91.48	1.43%	280,676
Sep 30, 2026	90.73	92.50	89.75	90.19	90.19	-0.49%	391,845
Sep 29, 2026	88.88	91.47	86.80	90.63	90.63	1.93%	359,463
Sep 28, 2026	87.44	89.83	85.19	88.91	88.91	0.91%	387,585
Sep 25, 2026	88.98	89.76	87.48	88.11	88.11	-0.28%	260,796
Sep 24, 2026	84.64	88.85	84.31	88.36	88.36	2.03%	328,378
Sep 23, 2026	87.74	88.26	85.20	86.60	86.60	-2.46%	342,913
Sep 22, 2026	85.00	89.02	84.67	88.78	88.78	3.08%	496,737
Sep 21, 2026	84.96	86.66	83.47	86.44	86.12	5.21%	591,441
Sep 18, 2026	80.78	82.51	80.39	82.16	81.86	1.57%	283,176
Sep 17, 2026	78.49	80.95	78.49	80.89	80.59	6.03%	386,148
Sep 16, 2026	76.50	77.15	75.06	76.29	76.01	2.21%	286,968
Sep 15, 2026	77.50	77.50	74.30	74.64	74.37	-2.35%	395,776
Sep 14, 2026	75.74	78.62	75.26	76.44	76.16	-6.85%	501,549
Sep 11, 2026	81.51	82.79	80.49	82.06	81.76	2.35%	285,360
Sep 10, 2026	79.56	81.78	78.66	80.18	79.88	-3.42%	512,020
Sep 9, 2026	82.80	84.50	81.69	83.02	82.72	-1.67%	303,013
Sep 8, 2026	84.00	86.26	82.36	84.43	84.12	4.88%	950,236
Sep 4, 2026	77.73	80.70	77.14	80.50	80.20	5.46%	572,586
Sep 3, 2026	75.00	76.34	73.08	76.33	76.05	0.52%	396,605
Sep 2, 2026	75.00	76.01	74.25	75.94	75.66	0.97%	233,509
Sep 1, 2026	76.67	76.80	74.61	75.21	74.93	-0.65%	422,806
Aug 31, 2026	76.37	78.79	75.60	75.70	75.42	-1.36%	257,713
Aug 28, 2026	80.21	80.95	76.63	76.75	76.46	-4.63%	340,149
Aug 27, 2026	78.69	81.20	77.88	80.47	80.18	4.69%	515,446
Aug 26, 2026	76.90	77.96	75.78	76.87	76.59	0.18%	201,421
Aug 25, 2026	75.85	77.63	75.61	76.73	76.45	3.55%	255,060
Aug 24, 2026	75.50	75.60	72.36	74.10	73.83	-4.35%	391,091
Aug 21, 2026	78.60	79.80	76.69	77.47	77.19	1.40%	270,203
Aug 20, 2026	73.84	77.09	73.71	76.40	76.12	1.56%	446,004
Aug 19, 2026	77.56	77.58	73.55	75.23	74.95	-0.74%	331,741
Aug 18, 2026	77.00	77.93	74.58	75.79	75.51	-7.99%	628,642
Aug 17, 2026	81.89	84.08	80.75	82.37	82.07	2.20%	770,598
Aug 14, 2026	81.96	81.96	79.83	80.60	80.31	-2.08%	524,529
Aug 13, 2026	81.73	84.35	81.50	82.31	82.01	0.77%	689,232
Aug 12, 2026	83.08	83.08	80.95	81.68	81.38	3.03%	642,555
Aug 11, 2026	79.83	80.18	78.00	79.28	78.99	1.64%	333,212