TSMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 12, 2026	18.49	18.49	18.49	18.49	18.49	-1.02%
Nov 11, 2026	18.68	18.68	18.68	18.68	18.68	1.19%
Nov 10, 2026	18.46	18.46	18.46	18.46	18.46	-0.16%
Nov 9, 2026	18.49	18.49	18.49	18.49	18.49	3.12%
Nov 6, 2026	17.93	17.93	17.93	17.93	17.93	0.39%
Nov 5, 2026	17.86	17.86	17.86	17.86	17.86	-4.18%
Nov 4, 2026	18.64	18.64	18.64	18.64	18.64	0.49%
Nov 3, 2026	18.55	18.55	18.55	18.55	18.55	0.38%
Nov 2, 2026	18.48	18.48	18.48	18.48	18.48	0.05%
Oct 30, 2026	18.47	18.47	18.47	18.47	18.47	-1.96%
Oct 29, 2026	18.84	18.84	18.84	18.84	18.84	0.80%
Oct 28, 2026	18.69	18.69	18.69	18.69	18.69	0.32%
Oct 27, 2026	18.63	18.63	18.63	18.63	18.63	0.76%
Oct 26, 2026	18.49	18.49	18.49	18.49	18.49	0.82%
Oct 23, 2026	18.34	18.34	18.34	18.34	18.34	-0.54%
Oct 22, 2026	18.44	18.44	18.44	18.44	18.44	-1.07%
Oct 21, 2026	18.64	18.64	18.64	18.64	18.64	0.49%
Oct 20, 2026	18.55	18.55	18.55	18.55	18.55	1.20%
Oct 19, 2026	18.33	18.33	18.33	18.33	18.33	0.38%
Oct 16, 2026	18.26	18.26	18.26	18.26	18.26	-1.46%
Oct 15, 2026	18.53	18.53	18.53	18.53	18.53	1.09%
Oct 14, 2026	18.33	18.33	18.33	18.33	18.33	-1.56%
Oct 13, 2026	18.62	18.62	18.62	18.62	18.62	0.11%
Oct 12, 2026	18.60	18.60	18.60	18.60	18.60	-0.80%
Oct 9, 2026	18.75	18.75	18.75	18.75	18.75	0.64%
Oct 8, 2026	18.63	18.63	18.63	18.63	18.63	0.11%
Oct 7, 2026	18.61	18.61	18.61	18.61	18.61	-1.38%
Oct 6, 2026	18.87	18.87	18.87	18.87	18.87	-0.05%
Oct 5, 2026	18.88	18.88	18.88	18.88	18.88	0.48%
Oct 2, 2026	18.79	18.79	18.79	18.79	18.79	1.18%
Oct 1, 2026	18.57	18.57	18.57	18.57	18.57	0.92%
Sep 30, 2026	18.40	18.40	18.40	18.40	18.40	-0.43%
Sep 29, 2026	18.48	18.48	18.48	18.48	18.48	0.05%
Sep 28, 2026	18.47	18.47	18.47	18.47	18.47	-0.65%
Sep 25, 2026	18.59	18.59	18.59	18.59	18.59	0.38%
Sep 24, 2026	18.52	18.52	18.52	18.52	18.52	-0.16%
Sep 23, 2026	18.55	18.55	18.55	18.55	18.55	-1.07%
Sep 22, 2026	18.75	18.75	18.75	18.75	18.75	0.21%
Sep 21, 2026	18.71	18.71	18.71	18.71	18.71	0.43%
Sep 18, 2026	18.63	18.63	18.63	18.63	18.63	-0.05%
Sep 17, 2026	18.64	18.64	18.64	18.64	18.64	0.59%
Sep 16, 2026	18.53	18.53	18.53	18.53	18.53	-0.11%
Sep 15, 2026	18.55	18.55	18.55	18.55	18.55	-0.48%
Sep 14, 2026	18.64	18.64	18.64	18.64	18.64	-0.80%
Sep 11, 2026	18.79	18.79	18.79	18.79	18.79	0.97%
Sep 10, 2026	18.61	18.61	18.61	18.61	18.61	-1.22%
Sep 9, 2026	18.84	18.84	18.84	18.84	18.84	-0.74%
Sep 8, 2026	18.98	18.98	18.98	18.98	18.98	-0.52%
Sep 4, 2026	19.08	19.08	19.08	19.08	19.08	0.37%
Sep 3, 2026	19.01	19.01	19.01	19.01	19.01	0.64%