IST:TMSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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