TMSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	50.47	50.47	50.19	50.21	50.21	-	1,933
Feb 26, 2026	50.20	50.23	50.20	50.21	50.21	0.03%	1,967
Feb 25, 2026	50.22	50.22	50.16	50.20	50.20	-0.01%	1,928
Feb 24, 2026	50.21	50.22	50.17	50.20	50.20	-0.62%	5,844
Feb 23, 2026	50.53	50.54	50.52	50.52	50.29	0.03%	696
Feb 20, 2026	50.49	50.53	50.49	50.50	50.28	-0.06%	2,146
Feb 19, 2026	50.53	50.56	50.53	50.53	50.31	-0.06%	5,096
Feb 18, 2026	50.59	50.59	50.54	50.56	50.34	0.05%	3,138
Feb 17, 2026	50.51	50.55	50.51	50.54	50.31	-0.01%	5,467
Feb 13, 2026	50.54	50.54	50.54	50.54	50.31	0.02%	980
Feb 12, 2026	50.53	50.53	50.53	50.53	50.31	0.15%	-
Feb 11, 2026	50.44	50.46	50.44	50.46	50.23	-0.10%	982
Feb 10, 2026	50.55	50.55	50.49	50.51	50.28	0.19%	905
Feb 9, 2026	50.39	50.41	50.39	50.41	50.19	0.08%	291
Feb 6, 2026	50.40	50.40	50.37	50.37	50.15	-0.14%	553
Feb 5, 2026	50.48	50.48	50.40	50.44	50.22	0.16%	9,832
Feb 4, 2026	50.41	50.41	50.36	50.36	50.14	0.04%	160
Feb 3, 2026	50.43	50.43	50.34	50.34	50.12	-0.11%	9,080
Feb 2, 2026	50.40	50.40	50.40	50.40	50.17	-0.08%	2
Jan 30, 2026	50.41	50.44	50.41	50.44	50.21	0.09%	1,330
Jan 29, 2026	50.43	50.43	50.39	50.39	50.17	-0.13%	672
Jan 28, 2026	50.45	50.47	50.43	50.46	50.24	0.02%	5,323
Jan 27, 2026	50.46	50.46	50.45	50.45	50.23	-0.55%	385
Jan 26, 2026	50.72	50.73	50.72	50.73	50.26	-0.03%	357
Jan 23, 2026	50.76	50.76	50.75	50.75	50.27	0.06%	1,603
Jan 22, 2026	50.63	50.73	50.63	50.72	50.24	0.25%	379
Jan 21, 2026	50.59	50.59	50.59	50.59	50.12	0.11%	94
Jan 20, 2026	50.55	50.55	50.54	50.54	50.06	-0.25%	903
Jan 16, 2026	50.63	50.66	50.63	50.66	50.19	0.15%	4,705
Jan 15, 2026	50.59	50.61	50.59	50.59	50.11	0.02%	712
Jan 14, 2026	50.60	50.60	50.58	50.58	50.10	0.08%	364
Jan 13, 2026	50.51	50.80	50.51	50.54	50.06	0.13%	24,492
Jan 12, 2026	50.47	50.47	50.47	50.47	50.00	-	-
Jan 9, 2026	50.47	50.47	50.46	50.47	50.00	0.14%	788
Jan 8, 2026	50.42	50.42	50.40	50.40	49.93	-0.07%	300
Jan 7, 2026	50.44	50.44	50.44	50.44	49.96	0.02%	1
Jan 6, 2026	50.39	50.43	50.36	50.43	49.95	0.16%	1,474
Jan 5, 2026	50.35	50.35	50.35	50.35	49.88	0.10%	1
Jan 2, 2026	50.32	50.32	50.30	50.30	49.83	-0.12%	1,626
Dec 31, 2025	50.34	50.36	50.33	50.36	49.89	0.12%	4,672
Dec 30, 2025	50.31	50.31	50.30	50.30	49.83	0.01%	225
Dec 29, 2025	50.31	50.31	50.29	50.29	49.82	0.01%	1,161
Dec 26, 2025	50.29	50.29	50.29	50.29	49.82	0.10%	56
Dec 24, 2025	50.24	50.24	50.24	50.24	49.77	0.11%	88
Dec 23, 2025	50.20	50.20	50.18	50.18	49.71	-0.71%	515
Dec 22, 2025	50.55	50.55	50.54	50.54	49.69	0.04%	155
Dec 19, 2025	50.51	50.55	50.51	50.52	49.67	0.11%	3,582
Dec 18, 2025	50.42	50.47	50.42	50.47	49.62	0.12%	429
Dec 17, 2025	50.45	50.46	50.41	50.41	49.56	-0.11%	222
Dec 16, 2025	50.48	50.48	50.46	50.46	49.61	-0.01%	536
Dec 15, 2025	50.49	50.49	50.46	50.47	49.62	0.05%	1,013
Dec 12, 2025	50.44	50.48	50.44	50.44	49.59	-0.09%	1,881
Dec 11, 2025	50.49	50.49	50.44	50.49	49.64	0.12%	3,526
Dec 10, 2025	50.40	50.43	50.39	50.43	49.58	0.09%	922
Dec 9, 2025	50.38	50.38	50.38	50.38	49.53	-0.05%	203
Dec 8, 2025	50.41	50.41	50.41	50.41	49.56	-0.04%	219
Dec 5, 2025	50.42	50.43	50.42	50.43	49.58	0.02%	100
Dec 4, 2025	50.41	50.42	50.41	50.42	49.57	-0.12%	201
Dec 3, 2025	50.37	50.49	50.37	50.48	49.63	0.29%	5,494
Dec 2, 2025	50.33	50.33	50.33	50.33	49.49	0.12%	16
Dec 1, 2025	50.27	50.27	50.27	50.27	49.43	-0.18%	83
Nov 28, 2025	50.36	50.36	50.36	50.36	49.52	0.09%	202
Nov 26, 2025	50.23	50.32	50.23	50.32	49.48	0.23%	4,063
Nov 25, 2025	50.19	50.21	50.17	50.21	49.36	0.16%	1,806
Nov 24, 2025	50.03	50.12	50.03	50.12	49.28	0.16%	4,001
Nov 21, 2025	50.04	50.05	50.04	50.05	49.21	-0.09%	406