TSMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Sep 2, 2026	18.89	18.89	18.89	18.89	18.89	0.59%
Sep 1, 2026	18.78	18.78	18.78	18.78	18.78	-1.16%
Aug 31, 2026	19.00	19.00	19.00	19.00	19.00	-0.47%
Aug 28, 2026	19.09	19.09	19.09	19.09	19.09	-1.29%
Aug 27, 2026	19.34	19.34	19.34	19.34	19.34	0.21%
Aug 26, 2026	19.30	19.30	19.30	19.30	19.30	0.47%
Aug 25, 2026	19.21	19.21	19.21	19.21	19.21	0.31%
Aug 24, 2026	19.15	19.15	19.15	19.15	19.15	-0.57%
Aug 21, 2026	19.26	19.26	19.26	19.26	19.26	0.73%
Aug 20, 2026	19.12	19.12	19.12	19.12	19.12	-0.93%
Aug 19, 2026	19.30	19.30	19.30	19.30	19.30	-0.21%
Aug 18, 2026	19.34	19.34	19.34	19.34	19.34	-1.63%
Aug 17, 2026	19.66	19.66	19.66	19.66	19.66	-0.20%
Aug 14, 2026	19.70	19.70	19.70	19.70	19.70	0.61%
Aug 13, 2026	19.58	19.58	19.58	19.58	19.58	0.46%
Aug 12, 2026	19.49	19.49	19.49	19.49	19.49	0.72%
Aug 11, 2026	19.35	19.35	19.35	19.35	19.35	0.31%
Aug 10, 2026	19.29	19.29	19.29	19.29	19.29	-0.62%
Aug 7, 2026	19.41	19.41	19.41	19.41	19.41	1.04%
Aug 6, 2026	19.21	19.21	19.21	19.21	19.21	-0.83%
Aug 5, 2026	19.37	19.37	19.37	19.37	19.37	-0.46%