TSMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	16.18	16.18	16.18	16.18	16.18	0.56%
Apr 1, 2026	16.09	16.09	16.09	16.09	16.09	1.39%
Mar 31, 2026	15.87	15.87	15.87	15.87	15.87	3.52%
Mar 30, 2026	15.33	15.33	15.33	15.33	15.33	-1.60%
Mar 27, 2026	15.58	15.58	15.58	15.58	15.58	-1.39%
Mar 26, 2026	15.80	15.80	15.80	15.80	15.80	-2.23%
Mar 25, 2026	16.16	16.16	16.16	16.16	16.16	0.94%
Mar 24, 2026	16.01	16.01	16.01	16.01	16.01	0.95%
Mar 23, 2026	15.86	15.86	15.86	15.86	15.86	2.12%
Mar 20, 2026	15.53	15.53	15.53	15.53	15.53	-2.45%
Mar 19, 2026	15.92	15.92	15.92	15.92	15.92	0.57%
Mar 18, 2026	15.83	15.83	15.83	15.83	15.83	-0.88%
Mar 17, 2026	15.97	15.97	15.97	15.97	15.97	1.01%
Mar 16, 2026	15.81	15.81	15.81	15.81	15.81	1.09%
Mar 13, 2026	15.64	15.64	15.64	15.64	15.64	-0.19%
Mar 12, 2026	15.67	15.67	15.67	15.67	15.67	-2.06%
Mar 11, 2026	16.00	16.00	16.00	16.00	16.00	-0.12%
Mar 10, 2026	16.02	16.02	16.02	16.02	16.02	-0.19%
Mar 9, 2026	16.05	16.05	16.05	16.05	16.05	1.26%
Mar 6, 2026	15.85	15.85	15.85	15.85	15.85	-2.28%
Mar 5, 2026	16.22	16.22	16.22	16.22	16.22	-1.82%
Mar 4, 2026	16.52	16.52	16.52	16.52	16.52	0.98%
Mar 3, 2026	16.36	16.36	16.36	16.36	16.36	-2.15%
Mar 2, 2026	16.72	16.72	16.72	16.72	16.72	0.72%
Feb 27, 2026	16.60	16.60	16.60	16.60	16.60	-1.25%
Feb 26, 2026	16.81	16.81	16.81	16.81	16.81	0.72%
Feb 25, 2026	16.69	16.69	16.69	16.69	16.69	0.54%
Feb 24, 2026	16.60	16.60	16.60	16.60	16.60	1.03%
Feb 23, 2026	16.43	16.43	16.43	16.43	16.43	-1.73%
Feb 20, 2026	16.72	16.72	16.72	16.72	16.72	0.48%
Feb 19, 2026	16.64	16.64	16.64	16.64	16.64	0.42%
Feb 18, 2026	16.57	16.57	16.57	16.57	16.57	0.61%
Feb 17, 2026	16.47	16.47	16.47	16.47	16.47	-0.30%
Feb 13, 2026	16.52	16.52	16.52	16.52	16.52	1.04%
Feb 12, 2026	16.35	16.35	16.35	16.35	16.35	-1.74%
Feb 11, 2026	16.64	16.64	16.64	16.64	16.64	-0.12%
Feb 10, 2026	16.66	16.66	16.66	16.66	16.66	-0.24%
Feb 9, 2026	16.70	16.70	16.70	16.70	16.70	0.54%
Feb 6, 2026	16.61	16.61	16.61	16.61	16.61	3.42%
Feb 5, 2026	16.06	16.06	16.06	16.06	16.06	-0.99%
Feb 4, 2026	16.22	16.22	16.22	16.22	16.22	-0.98%
Feb 3, 2026	16.38	16.38	16.38	16.38	16.38	-0.06%
Feb 2, 2026	16.39	16.39	16.39	16.39	16.39	0.92%
Jan 30, 2026	16.24	16.24	16.24	16.24	16.24	-1.40%
Jan 29, 2026	16.47	16.47	16.47	16.47	16.47	0.12%
Jan 28, 2026	16.45	16.45	16.45	16.45	16.45	-0.24%
Jan 27, 2026	16.49	16.49	16.49	16.49	16.49	-0.12%
Jan 26, 2026	16.51	16.51	16.51	16.51	16.51	-
Jan 23, 2026	16.51	16.51	16.51	16.51	16.51	-1.20%
Jan 22, 2026	16.71	16.71	16.71	16.71	16.71	0.30%