TMSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	34.82	35.15	34.82	35.15	35.15	1.18%	80,785
Sep 25, 2025	34.61	34.90	34.51	34.74	34.74	-0.77%	72,645
Sep 24, 2025	35.27	35.35	34.95	35.01	35.01	-0.68%	172,605
Sep 23, 2025	35.32	35.58	35.13	35.25	35.25	-0.20%	181,175
Sep 22, 2025	35.14	35.32	35.04	35.32	35.32	0.31%	410,427
Sep 19, 2025	35.62	35.63	35.12	35.21	35.21	-0.73%	96,508
Sep 18, 2025	35.12	35.52	35.07	35.47	35.47	1.69%	83,960
Sep 17, 2025	35.03	35.33	34.77	34.88	34.88	0.32%	78,591
Sep 16, 2025	35.06	35.06	34.68	34.77	34.77	-0.57%	100,229
Sep 15, 2025	35.12	35.21	34.91	34.97	34.97	-0.23%	69,679
Sep 12, 2025	35.39	35.39	34.93	35.05	35.05	-1.07%	231,111
Sep 11, 2025	34.90	35.44	34.90	35.43	35.43	1.75%	176,957
Sep 10, 2025	34.89	35.02	34.64	34.82	34.82	0.29%	91,809
Sep 9, 2025	35.02	35.16	34.71	34.72	34.72	-0.83%	114,277
Sep 8, 2025	35.07	35.07	34.80	35.01	35.01	-0.06%	127,729
Sep 5, 2025	35.10	35.32	34.74	35.03	35.03	0.39%	64,707
Sep 4, 2025	34.65	34.89	34.50	34.89	34.89	1.02%	70,828
Sep 3, 2025	34.51	34.62	34.32	34.54	34.54	-0.09%	106,501
Sep 2, 2025	34.27	34.57	34.18	34.57	34.57	-0.29%	72,083
Aug 29, 2025	34.74	34.78	34.49	34.67	34.67	-0.49%	53,174
Aug 28, 2025	34.87	34.87	34.63	34.84	34.84	0.14%	70,969
Aug 27, 2025	34.61	34.80	34.59	34.79	34.79	0.55%	156,008
Aug 26, 2025	34.46	34.61	34.31	34.60	34.60	0.44%	131,706
Aug 25, 2025	34.64	34.64	34.43	34.45	34.45	-0.78%	83,274
Aug 22, 2025	33.91	34.77	33.91	34.72	34.72	2.72%	66,411
Aug 21, 2025	33.70	33.80	33.56	33.80	33.80	0.15%	138,682
Aug 20, 2025	33.78	33.78	33.46	33.75	33.75	-0.21%	111,527
Aug 19, 2025	33.77	34.01	33.68	33.82	33.82	-0.06%	96,430
Aug 18, 2025	33.77	33.87	33.76	33.84	33.84	0.18%	102,506
Aug 15, 2025	33.96	33.96	33.68	33.78	33.78	-0.37%	93,201
Aug 14, 2025	33.84	33.93	33.64	33.91	33.91	-1.00%	89,036
Aug 13, 2025	33.85	34.25	33.76	34.25	34.25	1.63%	51,638
Aug 12, 2025	33.12	33.70	33.01	33.70	33.70	2.53%	81,951
Aug 11, 2025	32.95	33.06	32.79	32.87	32.87	-0.33%	77,000
Aug 8, 2025	33.16	33.17	32.85	32.98	32.98	-0.15%	77,840
Aug 7, 2025	33.49	33.49	32.80	33.03	33.03	-0.33%	130,944
Aug 6, 2025	33.25	33.25	32.98	33.14	33.14	-0.36%	91,230
Aug 5, 2025	33.38	33.38	32.97	33.26	33.26	0.12%	201,978
Aug 4, 2025	32.99	33.22	32.90	33.22	33.22	1.31%	63,857
Aug 1, 2025	33.01	33.10	32.35	32.79	32.79	-1.38%	105,861
Jul 31, 2025	33.50	33.58	33.14	33.25	33.25	-0.45%	164,900
Jul 30, 2025	33.64	33.78	33.29	33.40	33.40	-0.48%	171,848
Jul 29, 2025	33.64	33.64	33.38	33.56	33.56	-	79,220
Jul 28, 2025	33.76	33.76	33.48	33.56	33.56	-0.62%	269,283
Jul 25, 2025	33.64	33.77	33.40	33.77	33.77	0.87%	76,146
Jul 24, 2025	33.73	33.73	33.40	33.48	33.48	-0.86%	98,074
Jul 23, 2025	33.72	33.77	33.63	33.77	33.77	0.88%	67,204
Jul 22, 2025	33.30	33.51	33.19	33.48	33.48	0.56%	59,832
Jul 21, 2025	33.55	33.58	33.26	33.29	33.29	-0.33%	80,958
Jul 18, 2025	33.72	33.86	33.34	33.40	33.40	-0.48%	90,505