IST:TMSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	109.00	112.90	109.00	112.90	112.90	4.54%	1,242,699
Feb 6, 2026	108.00	108.90	106.20	108.00	108.00	-0.46%	759,108
Feb 5, 2026	111.00	112.10	108.40	108.50	108.50	-2.25%	881,922
Feb 4, 2026	113.00	113.30	110.90	111.00	111.00	-1.42%	901,420
Feb 3, 2026	110.60	113.00	110.50	112.60	112.60	1.99%	978,368
Feb 2, 2026	112.00	112.00	108.40	110.40	110.40	-2.30%	1,478,388
Jan 30, 2026	112.80	118.30	111.40	113.00	113.00	1.71%	3,714,002
Jan 29, 2026	108.70	111.60	108.30	111.10	111.10	2.59%	1,866,068
Jan 28, 2026	108.60	108.90	107.50	108.30	108.30	0.28%	1,029,246
Jan 27, 2026	108.50	109.20	107.20	108.00	108.00	-0.37%	1,451,292
Jan 26, 2026	106.80	109.90	106.70	108.40	108.40	1.59%	1,607,692
Jan 23, 2026	107.60	108.00	106.30	106.70	106.70	-0.84%	938,825
Jan 22, 2026	105.00	107.60	104.90	107.60	107.60	2.87%	752,571
Jan 21, 2026	105.90	106.00	103.60	104.60	104.60	-0.76%	847,541
Jan 20, 2026	107.40	107.90	105.00	105.40	105.40	-1.59%	975,666
Jan 19, 2026	107.80	108.10	106.80	107.10	107.10	0.85%	1,025,055
Jan 16, 2026	107.80	108.80	105.70	106.20	106.20	-1.12%	918,349
Jan 15, 2026	104.20	108.60	103.50	107.40	107.40	3.07%	1,788,311
Jan 14, 2026	103.20	105.40	103.10	104.20	104.20	1.07%	1,225,737
Jan 13, 2026	101.80	103.60	101.00	103.10	103.10	1.18%	725,717
Jan 12, 2026	103.50	103.80	101.90	101.90	101.90	-1.45%	764,637
Jan 9, 2026	104.10	104.40	102.60	103.40	103.40	0.19%	534,720
Jan 8, 2026	101.80	103.80	100.20	103.20	103.20	1.38%	825,243
Jan 7, 2026	104.50	105.80	101.70	101.80	101.80	-2.12%	813,250
Jan 6, 2026	102.50	104.30	102.40	104.00	104.00	1.56%	818,352
Jan 5, 2026	102.00	103.10	101.60	102.40	102.40	0.29%	640,837
Jan 2, 2026	100.30	102.60	100.20	102.10	102.10	1.69%	510,254
Dec 31, 2025	100.90	101.50	100.00	100.40	100.40	0.20%	467,409
Dec 30, 2025	98.35	104.40	97.60	100.20	100.20	1.98%	1,366,333
Dec 29, 2025	100.60	100.90	98.10	98.25	98.25	-2.24%	658,235
Dec 26, 2025	101.20	101.60	100.50	100.50	100.50	-0.69%	412,102
Dec 25, 2025	101.20	102.40	101.10	101.20	101.20	0.10%	433,386
Dec 24, 2025	101.20	102.00	100.50	101.10	101.10	-0.10%	477,710
Dec 23, 2025	101.00	101.50	100.50	101.20	101.20	0.20%	495,020
Dec 22, 2025	103.40	103.60	100.70	101.00	101.00	-1.85%	642,330
Dec 19, 2025	103.10	103.20	102.10	102.90	102.90	0.19%	445,705
Dec 18, 2025	103.00	103.60	102.50	102.70	102.70	0.10%	418,143
Dec 17, 2025	103.50	103.70	102.50	102.60	102.60	-0.77%	497,787
Dec 16, 2025	106.40	106.80	103.40	103.40	103.40	-2.27%	786,451
Dec 15, 2025	104.20	106.50	104.20	105.80	105.80	1.63%	1,126,950
Dec 12, 2025	104.60	105.40	103.30	104.10	104.10	-	698,578
Dec 11, 2025	103.70	104.80	103.50	104.10	104.10	0.87%	527,981
Dec 10, 2025	104.20	104.90	103.10	103.20	103.20	-0.96%	639,733
Dec 9, 2025	104.30	105.10	103.70	104.20	104.20	-	600,096
Dec 8, 2025	103.60	105.30	103.60	104.20	104.20	0.87%	740,872
Dec 5, 2025	104.50	104.50	102.80	103.30	103.30	-0.48%	537,861
Dec 4, 2025	103.60	104.50	102.90	103.80	103.80	0.19%	596,338
Dec 3, 2025	105.30	106.60	103.40	103.60	103.60	-1.52%	861,347
Dec 2, 2025	105.00	107.20	104.80	105.20	105.20	0.38%	828,003
Dec 1, 2025	104.10	105.60	103.60	104.80	104.80	0.67%	873,473