TMSNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	92.22	93.27	91.05	93.27	93.27	-1.18%	258
May 11, 2026	94.27	95.12	93.42	94.38	94.38	-1.03%	627
May 8, 2026	96.42	96.64	94.96	95.36	95.36	-1.99%	294
May 7, 2026	97.35	99.13	96.93	97.29	97.29	-0.43%	4,888
May 6, 2026	98.26	98.26	96.82	97.71	97.71	1.34%	782
May 5, 2026	95.70	96.85	95.57	96.41	96.41	1.06%	321
May 4, 2026	94.99	96.44	94.41	95.41	95.41	0.46%	324
May 1, 2026	95.22	95.49	94.74	94.97	94.97	0.38%	328
Apr 30, 2026	93.56	94.82	93.56	94.61	94.61	1.37%	351
Apr 29, 2026	94.01	94.20	92.61	93.33	93.33	0.28%	530
Apr 28, 2026	92.26	93.38	92.05	93.07	93.07	-2.79%	1,580
Apr 27, 2026	94.52	95.85	93.09	95.74	95.74	0.98%	451
Apr 24, 2026	94.49	96.24	93.79	94.81	94.81	1.17%	379
Apr 23, 2026	95.93	95.93	93.35	93.71	93.71	-8.71%	2,991
Apr 22, 2026	101.95	102.74	101.62	102.65	102.65	3.98%	1,423
Apr 21, 2026	98.74	99.98	97.36	98.72	98.72	-0.76%	1,472
Apr 20, 2026	98.11	99.48	97.39	99.48	99.48	-1.99%	3,862
Apr 17, 2026	101.18	101.64	98.80	101.50	101.50	2.23%	325
Apr 16, 2026	98.86	99.89	98.80	99.28	99.28	2.90%	896
Apr 15, 2026	95.41	96.99	95.16	96.48	96.48	2.31%	643
Apr 14, 2026	93.84	94.85	93.60	94.30	94.30	5.64%	852
Apr 13, 2026	87.21	89.67	86.50	89.27	89.27	2.32%	1,983
Apr 10, 2026	89.00	89.00	85.78	87.25	87.25	-2.27%	1,809
Apr 9, 2026	88.83	89.38	87.52	89.27	89.27	-2.52%	900
Apr 8, 2026	92.24	93.09	90.48	91.58	91.58	1.81%	1,209
Apr 7, 2026	90.48	90.48	87.96	89.95	89.95	-0.76%	1,055
Apr 6, 2026	90.89	90.89	88.77	90.64	90.64	1.44%	762
Apr 2, 2026	86.65	89.96	86.65	89.35	89.35	1.22%	8,342
Apr 1, 2026	89.17	89.17	87.65	88.27	88.27	1.52%	556
Mar 31, 2026	85.65	87.25	84.99	86.95	86.95	3.39%	1,853
Mar 30, 2026	83.22	85.28	83.06	84.10	84.10	-0.05%	911
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