IST:TMSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	104.30	104.40	100.10	100.10	100.10	-4.21%	1,017,467
Apr 27, 2026	104.90	105.70	104.40	104.50	104.50	0.38%	769,174
Apr 24, 2026	103.70	104.90	103.10	104.10	104.10	0.58%	530,840
Apr 22, 2026	104.80	105.60	103.30	103.50	103.50	-0.77%	626,855
Apr 21, 2026	104.90	107.40	104.20	104.30	104.30	-0.19%	1,234,915
Apr 20, 2026	104.80	105.50	104.40	104.50	104.50	-2.34%	1,127,640
Apr 17, 2026	103.90	107.00	103.90	107.00	107.00	2.98%	1,171,853
Apr 16, 2026	105.60	106.40	103.50	103.90	103.90	-1.14%	774,653
Apr 15, 2026	104.80	106.20	104.50	105.10	105.10	0.77%	638,880
Apr 14, 2026	104.50	106.10	104.10	104.30	104.30	0.68%	845,582
Apr 13, 2026	105.00	105.90	103.30	103.60	103.60	-3.18%	1,005,656
Apr 10, 2026	107.60	108.30	105.80	107.00	107.00	-	1,558,759
Apr 9, 2026	109.00	112.50	106.00	107.00	107.00	-2.46%	6,326,455
Apr 8, 2026	104.00	109.70	102.00	109.70	109.70	9.92%	12,118,780
Apr 7, 2026	102.10	102.60	98.85	99.80	99.80	-2.25%	704,788
Apr 6, 2026	101.50	102.90	101.50	102.10	102.10	0.59%	514,193
Apr 3, 2026	102.10	102.50	101.20	101.50	101.50	-0.20%	401,675
Apr 2, 2026	101.50	101.70	100.30	101.70	101.70	-0.29%	513,560
Apr 1, 2026	102.80	103.00	101.40	102.00	102.00	1.29%	493,064
Mar 31, 2026	100.10	100.90	99.75	100.70	100.70	0.85%	488,485
Mar 30, 2026	100.90	101.40	99.55	99.85	99.85	-1.04%	520,340
Mar 27, 2026	102.10	102.90	100.40	100.90	100.90	-1.08%	406,851
Mar 26, 2026	102.60	103.40	101.90	102.00	102.00	-0.78%	462,314
Mar 25, 2026	103.60	104.70	102.50	102.80	102.80	-0.39%	690,076
Mar 24, 2026	105.70	105.80	103.20	103.20	103.20	-2.37%	495,305
Mar 23, 2026	106.40	106.40	102.30	105.70	105.70	-1.12%	1,145,303
Mar 19, 2026	106.50	108.00	106.10	106.90	106.90	-0.83%	355,568
Mar 18, 2026	106.00	111.60	106.00	107.80	107.80	1.99%	1,297,167
Mar 17, 2026	104.60	106.90	104.60	105.70	105.70	1.05%	582,674
Mar 16, 2026	106.70	107.80	104.30	104.60	104.60	-1.97%	651,506
Mar 13, 2026	107.70	109.40	105.20	106.70	106.70	-1.11%	761,953
Mar 12, 2026	109.00	115.00	107.80	107.90	107.90	0.28%	2,678,259