BVMF:TMOS34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	50.45	51.50	50.45	51.15	51.15	1.39%	443
Jun 5, 2026	50.70	50.88	50.36	50.45	50.45	0.40%	4,010
Jun 3, 2026	50.34	50.38	49.56	50.25	50.25	-0.18%	607
Jun 2, 2026	50.51	50.63	50.09	50.34	50.34	-3.01%	7,063
Jun 1, 2026	51.60	51.90	51.60	51.90	51.90	-0.29%	46
May 29, 2026	50.18	52.07	50.18	52.05	52.05	1.64%	147
May 28, 2026	48.16	51.21	48.16	51.21	51.21	6.36%	1,228
May 27, 2026	47.31	48.15	47.31	48.15	48.15	1.78%	444
May 26, 2026	46.60	47.31	46.60	47.31	47.31	-	235
May 25, 2026	46.35	47.31	46.35	47.31	47.31	0.36%	102
May 22, 2026	46.92	47.14	46.62	47.14	47.14	-5.72%	9,148
May 21, 2026	46.27	50.00	46.27	50.00	50.00	6.77%	71
May 20, 2026	46.78	46.83	46.45	46.83	46.83	-0.97%	1,807
May 19, 2026	46.15	47.39	46.15	47.29	47.29	3.10%	96
May 18, 2026	45.75	46.07	45.75	45.87	45.87	-1.65%	336
May 15, 2026	46.22	46.64	46.22	46.64	46.64	-0.02%	51
May 14, 2026	47.02	47.02	46.65	46.65	46.65	0.21%	458
May 13, 2026	47.28	47.28	45.67	46.55	46.55	-0.56%	11,002
May 12, 2026	46.43	47.19	46.32	46.81	46.81	2.16%	23,694
May 11, 2026	47.53	47.53	45.77	45.82	45.82	-3.60%	2,132
May 8, 2026	47.01	47.70	46.70	47.53	47.53	-1.94%	62,117
May 7, 2026	47.38	48.75	47.38	48.47	48.47	0.25%	755
May 6, 2026	48.71	48.71	48.35	48.35	48.35	1.62%	983
May 5, 2026	47.77	47.77	47.51	47.58	47.58	-0.67%	922
May 4, 2026	48.26	48.26	47.90	47.90	47.90	-0.75%	10,582
Apr 30, 2026	48.56	49.43	48.26	48.26	48.26	-	6,517
Apr 29, 2026	48.80	48.80	48.26	48.26	48.26	-1.43%	4,708
Apr 28, 2026	48.94	49.00	48.62	48.96	48.96	-2.06%	15,693
Apr 27, 2026	48.78	49.99	48.52	49.99	49.99	2.46%	193
Apr 24, 2026	48.80	49.33	48.79	48.79	48.79	1.96%	640
Apr 23, 2026	51.00	51.00	47.50	47.85	47.85	-10.71%	3,443
Apr 22, 2026	54.25	54.25	53.35	53.59	53.59	-1.49%	216
Apr 20, 2026	54.18	54.63	54.18	54.40	54.40	-0.44%	86
Apr 17, 2026	54.13	54.69	54.13	54.64	54.64	-0.65%	12
Apr 15, 2026	55.06	55.06	55.00	55.00	55.00	3.56%	47
Apr 14, 2026	54.99	54.99	53.11	53.11	53.11	0.02%	426
Apr 13, 2026	52.47	53.10	52.47	53.10	53.10	2.61%	637
Apr 10, 2026	53.77	53.77	51.70	51.75	51.75	-2.78%	76,335
Apr 9, 2026	52.57	53.23	52.57	53.23	53.23	-0.69%	139
Apr 8, 2026	52.75	53.67	52.75	53.60	53.60	2.39%	210
Apr 7, 2026	52.74	52.74	51.72	52.35	52.35	0.75%	306
Apr 6, 2026	54.33	54.33	51.90	51.96	51.96	-1.61%	1,246
Apr 2, 2026	53.17	53.17	52.81	52.81	52.81	-0.68%	2,996
Apr 1, 2026	53.17	53.59	53.16	53.17	53.17	-	2,553
Mar 31, 2026	52.76	53.17	52.76	53.17	53.17	5.98%	24,398
Mar 30, 2026	50.17	50.17	50.17	50.17	50.17	-3.05%	2
Mar 27, 2026	53.45	53.70	51.75	51.75	51.75	-3.14%	109
Mar 26, 2026	53.45	53.69	53.43	53.43	53.43	0.21%	50,839
Mar 25, 2026	53.27	53.32	53.10	53.32	53.32	0.60%	185
Mar 24, 2026	53.00	53.00	53.00	53.00	53.00	1.13%	10