BVMF:TMOS34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	52.59	52.59	52.41	52.41	52.41	4.76%	80
Mar 20, 2026	51.86	52.51	50.03	50.03	50.03	-1.86%	18,366
Mar 19, 2026	50.53	50.98	50.53	50.98	50.98	1.37%	4,647
Mar 18, 2026	50.50	50.62	50.29	50.29	50.29	-1.62%	443
Mar 17, 2026	51.18	51.18	51.10	51.12	51.12	-0.08%	263
Mar 16, 2026	51.79	51.79	50.90	51.16	51.16	-0.72%	94
Mar 13, 2026	51.97	51.97	51.41	51.53	51.53	-0.67%	6,094
Mar 12, 2026	52.15	52.38	50.76	51.88	51.88	1.55%	7,245
Mar 11, 2026	53.54	53.54	51.09	51.09	51.06	-4.93%	183
Mar 10, 2026	55.15	55.15	53.74	53.74	53.71	-1.58%	449
Mar 9, 2026	54.50	54.84	54.15	54.60	54.56	-0.11%	4,924
Mar 6, 2026	57.24	57.24	54.66	54.66	54.62	-3.95%	401
Mar 5, 2026	55.68	57.11	55.68	56.91	56.87	2.21%	199
Mar 4, 2026	55.85	55.92	55.62	55.68	55.64	0.14%	17