TSMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 30, 2026	18.93	18.93	18.93	18.93	18.93	1.61%
Jul 29, 2026	18.63	18.63	18.63	18.63	18.63	-1.64%
Jul 28, 2026	18.94	18.94	18.94	18.94	18.94	-0.16%
Jul 27, 2026	18.97	18.97	18.97	18.97	18.97	0.32%
Jul 24, 2026	18.91	18.91	18.91	18.91	18.91	-0.42%
Jul 23, 2026	18.99	18.99	18.99	18.99	18.99	-0.52%
Jul 22, 2026	19.09	19.09	19.09	19.09	19.09	-0.78%
Jul 21, 2026	19.24	19.24	19.24	19.24	19.24	1.58%
Jul 20, 2026	18.94	18.94	18.94	18.94	18.94	-0.47%
Jul 17, 2026	19.03	19.03	19.03	19.03	19.03	-0.42%
Jul 16, 2026	19.11	19.11	19.11	19.11	19.11	-0.36%
Jul 15, 2026	19.18	19.18	19.18	19.18	19.18	0.05%
Jul 14, 2026	19.17	19.17	19.17	19.17	19.17	0.63%
Jul 13, 2026	19.05	19.05	19.05	19.05	19.05	-0.83%
Jul 10, 2026	19.21	19.21	19.21	19.21	19.21	-0.41%
Jul 9, 2026	19.29	19.29	19.29	19.29	19.29	1.69%
Jul 8, 2026	18.97	18.97	18.97	18.97	18.97	-0.68%
Jul 7, 2026	19.10	19.10	19.10	19.10	19.10	-1.29%
Jul 6, 2026	19.35	19.35	19.35	19.35	19.35	0.68%
Jul 2, 2026	19.22	19.22	19.22	19.22	19.22	-1.28%
Jul 1, 2026	19.47	19.47	19.47	19.47	19.47	-0.92%
Jun 30, 2026	19.65	19.65	19.65	19.65	19.65	0.51%
Jun 29, 2026	19.55	19.55	19.55	19.55	19.55	0.41%
Jun 26, 2026	19.47	19.47	19.47	19.47	19.47	-0.87%
Jun 25, 2026	19.64	19.64	19.64	19.64	19.64	1.87%
Jun 24, 2026	19.28	19.28	19.28	19.28	19.28	0.16%
Jun 23, 2026	19.25	19.25	19.25	19.25	19.25	-1.79%
Jun 22, 2026	19.60	19.60	19.60	19.60	19.60	1.08%
Jun 18, 2026	19.39	19.39	19.39	19.39	19.39	2.05%
Jun 17, 2026	19.00	19.00	19.00	19.00	19.00	-0.78%
Jun 16, 2026	19.15	19.15	19.15	19.15	19.15	-1.03%
Jun 15, 2026	19.35	19.35	19.35	19.35	19.35	0.94%
Jun 12, 2026	19.17	19.17	19.17	19.17	19.17	1.05%
Jun 11, 2026	18.97	18.97	18.97	18.97	18.97	3.55%
Jun 10, 2026	18.32	18.32	18.32	18.32	18.32	-1.08%
Jun 9, 2026	18.52	18.52	18.52	18.52	18.52	0.49%
Jun 8, 2026	18.43	18.43	18.43	18.43	18.43	0.88%
Jun 5, 2026	18.27	18.27	18.27	18.27	18.27	-3.08%
Jun 4, 2026	18.85	18.85	18.85	18.85	18.85	0.80%
Jun 3, 2026	18.70	18.70	18.70	18.70	18.70	-0.48%
Jun 2, 2026	18.79	18.79	18.79	18.79	18.79	0.91%
Jun 1, 2026	18.62	18.62	18.62	18.62	18.62	-0.11%
May 29, 2026	18.64	18.64	18.64	18.64	18.64	-0.16%
May 28, 2026	18.67	18.67	18.67	18.67	18.67	0.16%
May 27, 2026	18.64	18.64	18.64	18.64	18.64	-0.48%
May 26, 2026	18.73	18.73	18.73	18.73	18.73	1.74%
May 22, 2026	18.41	18.41	18.41	18.41	18.41	0.66%
May 21, 2026	18.29	18.29	18.29	18.29	18.29	0.83%
May 20, 2026	18.14	18.14	18.14	18.14	18.14	2.08%
May 19, 2026	17.77	17.77	17.77	17.77	17.77	-0.73%