IST:TMSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	83.20	83.95	82.90	83.40	83.40	0.24%	229,503
Jul 13, 2026	84.60	85.50	83.00	83.20	83.20	-1.65%	402,261
Jul 10, 2026	83.75	84.80	83.20	84.60	84.60	1.62%	360,936
Jul 9, 2026	85.70	86.65	82.75	83.25	83.25	-2.75%	744,028
Jul 8, 2026	88.00	88.20	85.60	85.60	85.60	-2.73%	352,688
Jul 7, 2026	88.00	89.00	87.95	88.00	88.00	-	272,396
Jul 6, 2026	90.00	91.70	88.00	88.00	88.00	-1.73%	404,846
Jul 3, 2026	87.20	92.50	86.95	89.55	89.55	2.81%	702,219
Jul 2, 2026	87.80	88.35	87.10	87.10	87.10	-0.17%	332,144
Jul 1, 2026	87.30	90.60	87.25	87.25	87.25	-1.41%	813,524
Jun 30, 2026	86.75	92.95	86.40	88.50	88.50	2.02%	1,558,637
Jun 29, 2026	89.20	90.25	84.80	86.75	86.75	-2.86%	469,219
Jun 26, 2026	89.35	89.70	89.10	89.30	89.30	-0.06%	232,046
Jun 25, 2026	90.55	91.50	89.00	89.35	89.35	-1.22%	370,772
Jun 24, 2026	91.80	92.20	90.00	90.45	90.45	-1.36%	245,828
Jun 23, 2026	93.55	93.55	91.70	91.70	91.70	-2.24%	304,174
Jun 22, 2026	95.00	95.95	93.80	93.80	93.80	-1.26%	403,353
Jun 19, 2026	92.80	95.00	91.75	95.00	95.00	1.06%	586,296
Jun 18, 2026	90.40	97.00	89.80	94.00	94.00	4.74%	1,467,462
Jun 17, 2026	91.40	91.70	89.35	89.75	89.75	-1.37%	469,741
Jun 16, 2026	92.35	92.90	91.00	91.00	91.00	-1.46%	493,529
Jun 15, 2026	91.55	93.15	91.55	92.35	92.35	2.55%	566,324
Jun 12, 2026	90.10	90.90	88.90	90.05	90.05	1.41%	793,744
Jun 11, 2026	91.35	91.70	88.25	88.80	88.80	-2.20%	1,054,276
Jun 10, 2026	92.55	93.15	90.80	90.80	90.80	-1.84%	631,104
Jun 9, 2026	94.00	95.35	92.50	92.50	92.50	-5.13%	1,587,477
Jun 8, 2026	97.35	98.20	96.15	97.50	97.50	-0.51%	655,332
Jun 5, 2026	99.30	99.55	97.95	98.00	98.00	-0.91%	497,304
Jun 4, 2026	100.60	100.60	97.80	98.90	98.90	-0.40%	569,444
Jun 3, 2026	101.70	101.70	99.25	99.30	99.30	-2.26%	620,224
Jun 2, 2026	100.90	102.00	100.00	101.60	101.60	2.06%	480,870
Jun 1, 2026	98.95	103.90	98.95	99.55	99.55	0.81%	593,934
May 26, 2026	98.80	99.45	98.15	98.75	98.75	-0.60%	237,744
May 25, 2026	98.20	100.20	97.70	99.35	99.35	1.17%	514,112
May 22, 2026	92.10	98.70	92.10	98.20	98.20	3.70%	964,517
May 21, 2026	99.00	99.10	94.60	94.70	94.70	-3.91%	655,836
May 20, 2026	100.00	100.00	98.35	98.55	98.55	-1.84%	927,104
May 18, 2026	101.10	101.80	100.20	100.40	100.40	-0.69%	690,276
May 15, 2026	102.60	102.60	100.00	101.10	101.10	-1.46%	690,178
May 14, 2026	101.70	104.40	101.60	102.60	102.60	1.08%	977,438
May 13, 2026	103.70	103.70	101.20	101.50	101.50	-0.98%	725,578
May 12, 2026	105.70	105.70	102.50	102.50	102.50	-3.12%	909,254
May 11, 2026	103.80	107.40	103.50	105.80	105.80	1.73%	1,529,896
May 8, 2026	105.00	105.00	103.30	104.00	104.00	-1.05%	1,022,589
May 7, 2026	104.40	105.20	104.00	105.10	105.10	1.06%	1,037,289
May 6, 2026	104.00	105.40	103.40	104.00	104.00	-0.29%	1,341,238
May 5, 2026	100.40	104.60	100.00	104.30	104.30	4.09%	1,241,017
May 4, 2026	102.10	103.30	100.10	100.20	100.20	-1.67%	704,643
Apr 30, 2026	101.60	101.90	100.00	101.90	101.90	1.19%	653,719
Apr 29, 2026	101.00	101.80	100.30	100.70	100.70	0.60%	615,451