TMSNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	90.91	90.91	88.74	89.28	89.28	-2.90%	1,117
Jun 1, 2026	90.98	92.49	90.19	91.95	91.95	5.97%	931
May 29, 2026	84.24	86.84	84.24	86.77	86.77	4.06%	1,154
May 28, 2026	82.63	84.22	81.93	83.39	83.39	0.53%	6,946
May 27, 2026	83.44	83.60	82.36	82.95	82.95	-3.88%	990
May 26, 2026	84.86	86.30	84.18	86.30	86.30	0.34%	932
May 22, 2026	85.45	86.37	84.64	86.01	86.01	-0.03%	6,889
May 21, 2026	86.29	86.29	84.94	86.04	86.04	-5.74%	1,481
May 20, 2026	90.43	92.07	90.16	91.28	91.28	-1.06%	1,174
May 19, 2026	93.81	93.82	91.93	92.26	92.26	1.18%	1,844
May 18, 2026	91.00	92.90	90.61	92.30	91.19	1.32%	569
May 15, 2026	91.00	91.10	89.93	91.10	90.00	2.62%	812
May 14, 2026	89.62	90.40	88.77	88.77	87.70	-0.18%	346
May 13, 2026	89.58	90.00	86.66	88.93	87.86	-4.65%	513
May 12, 2026	92.22	93.27	91.05	93.27	92.14	-1.18%	258
May 11, 2026	94.27	95.12	93.42	94.38	93.24	-1.03%	627
May 8, 2026	96.42	96.64	94.96	95.36	94.21	-1.99%	294
May 7, 2026	97.35	99.13	96.93	97.29	96.12	-0.43%	4,888
May 6, 2026	98.26	98.26	96.82	97.71	96.53	1.34%	782
May 5, 2026	95.70	96.85	95.57	96.41	95.25	1.06%	321
May 4, 2026	94.99	96.44	94.41	95.41	94.25	0.46%	324
May 1, 2026	95.22	95.49	94.74	94.97	93.82	0.38%	328
Apr 30, 2026	93.56	94.82	93.56	94.61	93.47	1.37%	351
Apr 29, 2026	94.01	94.20	92.61	93.33	92.20	0.28%	530
Apr 28, 2026	92.26	93.38	92.05	93.07	91.94	-2.79%	1,580
Apr 27, 2026	94.52	95.85	93.09	95.74	94.59	0.98%	451
Apr 24, 2026	94.49	96.24	93.79	94.81	93.67	1.17%	379
Apr 23, 2026	95.93	95.93	93.35	93.71	92.58	-8.71%	2,991
Apr 22, 2026	101.95	102.74	101.62	102.65	101.41	3.98%	1,423
Apr 21, 2026	98.74	99.98	97.36	98.72	97.53	-0.76%	1,472
Apr 20, 2026	98.11	99.48	97.39	99.48	98.28	-1.99%	3,862
Apr 17, 2026	101.18	101.64	98.80	101.50	100.27	2.23%	325
Apr 16, 2026	98.86	99.89	98.80	99.28	98.08	2.90%	896
Apr 15, 2026	95.41	96.99	95.16	96.48	95.32	2.31%	643
Apr 14, 2026	93.84	94.85	93.60	94.30	93.16	5.64%	852
Apr 13, 2026	87.21	89.67	86.50	89.27	88.19	2.32%	1,983
Apr 10, 2026	89.00	89.00	85.78	87.25	86.19	-2.27%	1,809
Apr 9, 2026	88.83	89.38	87.52	89.27	88.19	-2.52%	900
Apr 8, 2026	92.24	93.09	90.48	91.58	90.48	1.81%	1,209
Apr 7, 2026	90.48	90.48	87.96	89.95	88.86	-0.76%	1,055
Apr 6, 2026	90.89	90.89	88.77	90.64	89.55	1.44%	762
Apr 2, 2026	86.65	89.96	86.65	89.35	88.27	1.22%	8,342
Apr 1, 2026	89.17	89.17	87.65	88.27	87.21	1.52%	556
Mar 31, 2026	85.65	87.25	84.99	86.95	85.90	3.39%	1,853
Mar 30, 2026	83.22	85.28	83.06	84.10	83.09	-0.05%	911
Mar 27, 2026	85.01	85.01	83.67	84.14	83.13	-2.27%	832
Mar 26, 2026	86.32	88.61	85.90	86.10	85.06	-0.95%	1,880
Mar 25, 2026	88.23	88.35	86.92	86.92	85.87	-3.11%	929
Mar 24, 2026	90.90	90.90	89.03	89.71	88.63	-2.43%	2,051
Mar 23, 2026	93.32	93.93	90.86	91.94	90.83	-0.92%	2,524