TMSNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	85.01	85.01	83.67	84.14	84.14	-2.27%	832
Mar 26, 2026	86.32	88.61	85.90	86.10	86.10	-0.95%	1,880
Mar 25, 2026	88.23	88.35	86.92	86.92	86.92	-3.11%	929
Mar 24, 2026	90.90	90.90	89.03	89.71	89.71	-2.43%	2,051
Mar 23, 2026	93.32	93.93	90.86	91.94	91.94	-0.92%	2,524
Mar 20, 2026	92.51	94.39	91.61	92.80	92.80	-1.52%	555
Mar 19, 2026	94.83	95.06	93.44	94.23	94.23	0.97%	1,046
Mar 18, 2026	95.38	95.92	93.16	93.33	93.33	-3.35%	809
Mar 17, 2026	94.86	97.19	94.86	96.56	96.56	1.43%	641
Mar 16, 2026	94.94	95.28	93.47	95.20	95.20	0.20%	918
Mar 13, 2026	96.98	96.98	95.01	95.01	95.01	-1.39%	2,326
Mar 12, 2026	95.80	97.30	95.80	96.35	96.35	-0.54%	1,342
Mar 11, 2026	96.41	99.25	95.11	96.87	96.87	0.65%	2,635
Mar 10, 2026	98.94	98.94	96.24	96.24	96.24	-2.81%	716
Mar 9, 2026	96.02	99.02	96.02	99.02	99.02	4.79%	654
Mar 6, 2026	93.40	94.83	93.40	94.49	94.49	0.86%	1,251
Mar 5, 2026	93.64	93.72	91.75	93.68	93.68	0.04%	1,046
Mar 4, 2026	92.58	93.95	92.13	93.65	93.65	2.69%	1,439
Mar 3, 2026	88.74	92.84	88.74	91.19	91.19	0.61%	1,573
Mar 2, 2026	91.18	92.30	90.01	90.64	90.64	-2.48%	1,646
Feb 27, 2026	93.44	93.44	91.68	92.95	92.95	1.37%	13,597
Feb 26, 2026	89.26	92.30	89.26	91.69	91.69	-2.14%	4,131
Feb 25, 2026	90.97	94.31	90.55	93.69	93.69	9.76%	5,761
Feb 24, 2026	81.37	86.70	81.37	85.36	85.36	3.90%	6,606
Feb 23, 2026	83.34	83.34	81.86	82.16	82.16	-2.53%	1,657
Feb 20, 2026	83.84	84.76	83.83	84.29	84.29	2.56%	691
Feb 19, 2026	81.74	82.51	81.19	82.19	82.19	-0.29%	1,829
Feb 18, 2026	81.96	83.16	81.90	82.42	82.42	0.64%	2,153
Feb 17, 2026	81.55	82.28	81.45	81.89	81.89	-2.01%	12,902
Feb 13, 2026	83.37	84.56	83.30	83.57	83.57	0.22%	461
Feb 12, 2026	84.90	85.22	83.39	83.39	83.39	-3.36%	1,797
Feb 11, 2026	88.79	88.79	85.90	86.29	86.29	-3.47%	1,493
Feb 10, 2026	90.06	90.22	89.39	89.39	89.39	2.70%	4,422
Feb 9, 2026	85.95	87.68	85.95	87.04	87.04	1.48%	1,654
Feb 6, 2026	85.46	86.12	84.82	85.77	85.77	0.21%	972
Feb 5, 2026	85.67	86.48	84.62	85.59	85.59	3.97%	5,878
Feb 4, 2026	82.02	82.90	81.15	82.32	82.32	-0.09%	1,088
Feb 3, 2026	86.14	86.26	82.37	82.40	82.40	-7.23%	1,275
Feb 2, 2026	88.56	88.98	88.15	88.83	88.83	0.39%	1,500
Jan 30, 2026	88.88	89.25	88.21	88.48	88.48	-1.58%	4,639
Jan 29, 2026	89.85	90.12	88.62	89.90	89.90	-3.51%	764
Jan 28, 2026	93.56	93.56	92.30	93.17	93.17	-1.86%	1,046
Jan 27, 2026	95.25	95.25	93.83	94.93	94.93	0.29%	335
Jan 26, 2026	93.99	95.17	93.02	94.66	94.66	-0.03%	296
Jan 23, 2026	93.80	94.76	93.10	94.69	94.69	1.42%	621
Jan 22, 2026	93.49	93.75	92.85	93.36	93.36	1.27%	3,442
Jan 21, 2026	92.23	92.94	91.42	92.19	92.19	-1.06%	1,181
Jan 20, 2026	93.11	94.81	92.91	93.18	93.18	-3.72%	1,373
Jan 16, 2026	97.96	97.96	95.66	96.79	96.79	-3.42%	7,281
Jan 15, 2026	102.42	102.42	99.77	100.21	100.21	-3.28%	10,584