TSMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
May 18, 2026	17.90	17.90	17.90	17.90	17.90	-0.56%
May 15, 2026	18.00	18.00	18.00	18.00	18.00	-1.96%
May 14, 2026	18.36	18.36	18.36	18.36	18.36	0.11%
May 13, 2026	18.34	18.34	18.34	18.34	18.34	-0.05%
May 12, 2026	18.35	18.35	18.35	18.35	18.35	-0.97%
May 11, 2026	18.53	18.53	18.53	18.53	18.53	0.54%
May 8, 2026	18.43	18.43	18.43	18.43	18.43	1.43%
May 7, 2026	18.17	18.17	18.17	18.17	18.17	-1.89%
May 6, 2026	18.52	18.52	18.52	18.52	18.52	1.48%
May 5, 2026	18.25	18.25	18.25	18.25	18.25	1.90%
May 4, 2026	17.91	17.91	17.91	17.91	17.91	-0.11%
May 1, 2026	17.93	17.93	17.93	17.93	17.93	0.62%
Apr 30, 2026	17.82	17.82	17.82	17.82	17.82	2.00%
Apr 29, 2026	17.47	17.47	17.47	17.47	17.47	-0.06%
Apr 28, 2026	17.48	17.48	17.48	17.48	17.48	-1.41%
Apr 27, 2026	17.73	17.73	17.73	17.73	17.73	0.28%