TSMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	35.04	35.73	34.76	35.71	-	-1.18%	120,435
Aug 13, 2025	37.48	37.48	35.65	36.13	36.13	-1.87%	264,621
Aug 12, 2025	36.55	37.03	36.14	36.82	36.82	1.57%	213,186
Aug 11, 2025	36.32	37.21	36.16	36.25	36.25	0.06%	331,020
Aug 8, 2025	36.65	36.65	35.36	36.23	36.23	-0.74%	546,866
Aug 7, 2025	37.04	37.95	35.95	36.50	36.50	9.77%	802,437
Aug 6, 2025	33.09	33.50	32.56	33.25	33.25	-1.10%	585,778
Aug 5, 2025	35.14	35.42	32.94	33.62	33.62	-5.48%	455,865
Aug 4, 2025	35.24	35.57	34.78	35.57	35.57	3.43%	259,886
Aug 1, 2025	34.55	35.01	33.43	34.39	34.39	-5.70%	597,377
Jul 31, 2025	37.68	38.04	35.85	36.47	36.47	-0.92%	577,917
Jul 30, 2025	36.64	37.29	36.31	36.81	36.81	1.38%	344,139
Jul 29, 2025	36.38	37.15	35.92	36.31	36.31	-1.41%	381,110
Jul 28, 2025	36.96	37.08	36.32	36.83	36.83	-2.15%	476,176
Jul 25, 2025	36.48	37.86	36.30	37.64	37.64	3.24%	381,054
Jul 24, 2025	36.13	36.59	35.42	36.46	36.46	0.94%	320,534
Jul 23, 2025	35.69	36.22	35.00	36.12	36.12	4.85%	397,538
Jul 22, 2025	35.37	35.42	33.59	34.45	34.45	-3.61%	563,243
Jul 21, 2025	36.10	36.79	35.69	35.74	35.74	-1.19%	494,830
Jul 18, 2025	37.76	37.90	35.72	36.17	36.17	-4.61%	1,055,968
Jul 17, 2025	37.88	38.64	36.58	37.92	37.92	6.79%	1,788,553
Jul 16, 2025	35.17	35.69	34.46	35.51	35.51	0.71%	548,636
Jul 15, 2025	34.60	35.51	34.40	35.26	35.26	7.17%	803,649
Jul 14, 2025	33.24	33.26	32.27	32.90	32.90	-1.50%	395,194
Jul 11, 2025	33.69	33.96	33.17	33.40	33.40	-0.12%	254,425
Jul 10, 2025	34.23	34.27	32.70	33.44	33.44	-1.30%	651,694
Jul 9, 2025	33.60	34.29	33.43	33.88	33.88	3.51%	394,112
Jul 8, 2025	33.24	33.36	32.70	32.73	32.73	-1.27%	428,998
Jul 7, 2025	33.83	34.08	32.64	33.15	33.15	-4.74%	483,644
Jul 3, 2025	34.62	35.64	34.41	34.80	34.80	0.84%	448,619
Jul 2, 2025	31.99	34.57	31.80	34.51	34.51	8.15%	576,128
Jul 1, 2025	32.69	33.04	30.97	31.91	31.91	-1.66%	386,327
Jun 30, 2025	32.77	32.98	32.04	32.45	32.45	-1.87%	415,596
Jun 27, 2025	32.14	33.19	31.86	33.07	33.07	4.12%	460,595
Jun 26, 2025	32.03	32.17	31.46	31.76	31.76	0.89%	490,245
Jun 25, 2025	31.20	31.70	31.05	31.48	31.48	2.41%	500,851
Jun 24, 2025	29.27	30.82	29.13	30.74	30.74	8.39%	615,611
Jun 23, 2025	27.37	28.42	27.36	28.36	28.12	0.53%	391,921
Jun 20, 2025	29.72	29.80	27.83	28.21	27.98	-3.62%	469,198
Jun 18, 2025	29.70	29.75	29.15	29.27	29.03	-0.44%	240,926
Jun 17, 2025	29.48	29.98	29.31	29.40	29.16	-1.67%	292,961
Jun 16, 2025	29.22	30.43	29.17	29.90	29.65	4.25%	427,181
Jun 13, 2025	28.44	29.28	28.21	28.68	28.44	-4.05%	558,997
Jun 12, 2025	29.20	30.03	28.98	29.89	29.64	1.87%	452,929
Jun 11, 2025	29.66	30.29	29.08	29.34	29.10	1.31%	839,183
Jun 10, 2025	28.67	29.15	28.30	28.96	28.72	5.19%	1,136,771
Jun 9, 2025	27.38	28.11	27.25	27.53	27.30	1.96%	647,354
Jun 6, 2025	26.54	27.33	26.54	27.00	26.78	1.77%	695,226
Jun 5, 2025	26.97	27.21	26.31	26.53	26.31	0.72%	790,244
Jun 4, 2025	26.04	26.76	25.84	26.34	26.12	4.77%	1,055,122