IST:TMSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	105.20	106.40	103.80	104.10	104.10	-1.05%	587,631
Nov 27, 2025	104.10	108.70	104.10	105.20	105.20	1.15%	1,689,783
Nov 26, 2025	104.80	105.50	103.70	104.00	104.00	-0.95%	790,800
Nov 25, 2025	105.60	108.00	104.40	105.00	105.00	-0.28%	1,528,151
Nov 24, 2025	108.10	108.20	104.90	105.30	105.30	-2.59%	961,947
Nov 21, 2025	109.80	113.50	107.70	108.10	108.10	-2.08%	1,239,196
Nov 20, 2025	117.00	117.50	109.70	110.40	110.40	-3.50%	1,844,751
Nov 19, 2025	119.00	122.30	114.10	114.40	114.40	0.53%	5,744,865
Nov 18, 2025	108.90	113.80	108.60	113.80	113.80	9.95%	977,196
Nov 17, 2025	101.20	104.40	100.90	103.50	103.50	2.37%	596,262
Nov 14, 2025	101.20	101.90	99.70	101.10	101.10	-0.10%	493,061
Nov 13, 2025	101.00	102.50	100.70	101.20	101.20	0.40%	410,927
Nov 12, 2025	103.00	103.00	100.70	100.80	100.80	-0.69%	407,528
Nov 11, 2025	105.40	105.40	100.10	101.50	101.50	-3.70%	851,222
Nov 10, 2025	106.00	107.80	104.50	105.40	105.40	-	613,984
Nov 7, 2025	108.90	109.10	104.90	105.40	105.40	-3.21%	842,823
Nov 6, 2025	108.90	110.00	108.50	108.90	108.90	-	628,799
Nov 5, 2025	109.40	110.00	107.70	108.90	108.90	0.28%	702,197
Nov 4, 2025	109.60	109.80	107.40	108.60	108.60	-1.09%	657,850
Nov 3, 2025	110.30	113.00	109.40	109.80	109.80	0.18%	1,268,526
Oct 31, 2025	107.30	109.90	107.30	109.60	109.60	1.01%	797,757
Oct 30, 2025	108.70	110.30	108.20	108.50	108.50	0.09%	775,043
Oct 28, 2025	110.90	110.90	108.00	108.40	108.40	-2.25%	470,630
Oct 27, 2025	106.50	114.10	105.40	110.90	110.90	4.23%	2,247,864
Oct 24, 2025	100.40	106.40	100.40	106.40	106.40	5.98%	1,069,239
Oct 23, 2025	100.60	101.40	99.80	100.40	100.40	-0.10%	583,222
Oct 22, 2025	100.80	102.80	100.50	100.50	100.50	-	675,489
Oct 21, 2025	100.70	101.40	99.00	100.50	100.50	0.30%	638,011
Oct 20, 2025	100.40	101.50	98.00	100.20	100.20	0.35%	621,659
Oct 17, 2025	100.80	101.30	97.80	99.85	99.85	-0.94%	696,378
Oct 16, 2025	102.00	103.60	100.70	100.80	100.80	-1.66%	554,341
Oct 15, 2025	100.80	102.90	100.70	102.50	102.50	2.30%	688,289
Oct 14, 2025	103.70	104.20	100.00	100.20	100.20	-3.09%	612,585
Oct 13, 2025	104.40	104.90	102.50	103.40	103.40	-1.80%	558,971
Oct 10, 2025	107.50	108.00	104.90	105.30	105.30	-1.22%	661,434
Oct 9, 2025	107.90	109.10	106.30	106.60	106.60	-0.19%	578,672
Oct 8, 2025	109.50	110.70	106.80	106.80	106.80	-2.64%	848,500
Oct 7, 2025	109.70	111.20	108.70	109.70	109.70	0.46%	800,332
Oct 6, 2025	111.90	112.50	109.20	109.20	109.20	-1.89%	594,661
Oct 3, 2025	112.20	112.80	111.00	111.30	111.30	-0.54%	573,933
Oct 2, 2025	114.00	115.10	111.90	111.90	111.90	-1.84%	614,929
Oct 1, 2025	113.40	115.30	111.20	114.00	114.00	0.53%	826,558
Sep 30, 2025	113.40	113.50	109.10	113.40	113.40	1.34%	769,984
Sep 29, 2025	114.70	115.60	111.90	111.90	111.90	-1.84%	714,105
Sep 26, 2025	117.00	117.80	114.00	114.00	114.00	-2.98%	605,432
Sep 25, 2025	117.70	118.80	116.60	117.50	117.50	0.17%	532,438
Sep 24, 2025	119.40	119.40	116.20	117.30	117.30	-0.93%	888,282
Sep 23, 2025	120.50	121.20	117.90	118.40	118.40	-2.95%	982,753
Sep 22, 2025	123.50	124.40	121.60	122.00	122.00	0.41%	1,111,798
Sep 19, 2025	119.20	121.50	117.20	121.50	121.50	2.36%	1,073,670