TSMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Aug 4, 2026	19.46	19.46	19.46	19.46	19.46	1.78%
Aug 3, 2026	19.12	19.12	19.12	19.12	19.12	1.43%
Jul 31, 2026	18.85	18.85	18.85	18.85	18.85	-0.42%
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%