TSMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	15.71	15.74	15.66	15.73	15.73	0.38%	11,053
Mar 24, 2025	15.56	15.75	15.56	15.67	15.67	1.49%	113,458
Mar 21, 2025	15.19	15.49	15.19	15.44	15.44	0.13%	41,458
Mar 20, 2025	15.31	15.43	15.20	15.42	15.42	-2.22%	44,312
Mar 19, 2025	15.72	15.86	15.59	15.77	15.20	0.70%	87,338
Mar 18, 2025	15.84	15.84	15.45	15.66	15.10	-0.89%	35,877
Mar 17, 2025	15.69	15.83	15.65	15.80	15.23	1.41%	43,713
Mar 14, 2025	15.59	15.64	15.48	15.58	15.02	1.10%	32,504
Mar 13, 2025	15.69	15.69	15.33	15.41	14.85	-2.96%	16,009
Mar 12, 2025	15.90	15.90	15.68	15.88	15.31	3.72%	30,464
Mar 11, 2025	15.13	15.53	15.13	15.31	14.76	0.39%	16,085
Mar 10, 2025	15.51	15.55	15.08	15.25	14.70	-2.99%	24,263
Mar 7, 2025	15.64	15.82	15.31	15.72	15.15	0.77%	14,426
Mar 6, 2025	15.95	16.08	15.60	15.60	15.04	-4.18%	27,960
Mar 5, 2025	16.39	16.39	16.05	16.28	15.69	2.33%	39,858
Mar 4, 2025	15.41	16.25	15.41	15.91	15.34	3.38%	31,998
Mar 3, 2025	16.22	16.22	15.25	15.39	14.84	-3.81%	32,977
Feb 28, 2025	15.75	16.06	15.63	16.00	15.42	0.25%	21,402
Feb 27, 2025	16.94	17.11	15.96	15.96	15.38	-6.69%	36,250
Feb 26, 2025	16.88	17.20	16.85	17.11	16.49	2.92%	21,698
Feb 25, 2025	16.60	16.93	16.53	16.62	16.02	-1.60%	40,523
Feb 24, 2025	17.40	17.40	16.86	16.89	16.28	-2.43%	192,436
Feb 21, 2025	17.66	17.66	17.17	17.31	16.69	-1.09%	55,130
Feb 20, 2025	17.64	17.64	17.30	17.50	16.87	-3.79%	44,097
Feb 19, 2025	18.22	18.23	18.11	18.19	16.95	-0.38%	73,402
Feb 18, 2025	18.58	18.58	18.12	18.26	17.02	-0.27%	61,295
Feb 14, 2025	18.03	18.41	17.83	18.31	17.06	0.88%	58,145
Feb 13, 2025	18.57	18.57	17.95	18.15	16.91	-1.92%	27,408
Feb 12, 2025	18.47	18.52	18.27	18.51	17.25	-0.77%	29,724
Feb 11, 2025	18.53	18.69	18.40	18.65	17.38	0.48%	13,887
Feb 10, 2025	18.59	18.65	18.47	18.56	17.30	1.03%	34,960
Feb 7, 2025	18.78	18.83	18.35	18.37	17.12	-1.76%	26,450
Feb 6, 2025	18.78	18.78	18.41	18.70	17.43	0.70%	12,881
Feb 5, 2025	18.18	18.69	18.18	18.57	17.31	2.15%	16,344
Feb 4, 2025	18.20	18.20	18.00	18.18	16.94	2.42%	21,283
Feb 3, 2025	17.85	18.11	17.61	17.75	16.54	-4.16%	35,110
Jan 31, 2025	18.60	18.90	18.48	18.52	17.26	-	95,426
Jan 30, 2025	18.39	18.60	18.37	18.52	17.26	2.89%	31,285
Jan 29, 2025	18.11	18.36	17.87	18.00	16.77	-0.17%	31,382
Jan 28, 2025	17.60	18.09	17.30	18.03	16.80	5.32%	44,208
Jan 27, 2025	18.02	18.32	16.71	17.12	15.95	-13.27%	237,111
Jan 24, 2025	20.13	20.13	19.71	19.74	18.40	-0.80%	38,753
Jan 23, 2025	19.52	19.92	19.50	19.90	18.54	-2.74%	44,095
Jan 22, 2025	20.44	20.56	20.20	20.46	18.47	2.25%	78,827
Jan 21, 2025	19.94	20.21	19.55	20.01	18.06	2.56%	176,286
Jan 17, 2025	19.89	19.89	19.43	19.51	17.61	-1.46%	72,918
Jan 16, 2025	20.18	20.27	19.76	19.80	17.87	2.17%	69,833
Jan 15, 2025	19.17	19.38	18.95	19.38	17.49	1.89%	39,419
Jan 14, 2025	19.42	19.42	18.76	19.02	17.17	-	17,919
Jan 13, 2025	19.07	19.15	18.90	19.02	17.17	-2.61%	56,578