TMSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	49.89	50.00	49.89	50.00	50.00	-0.03%	1,052
Apr 27, 2026	49.96	50.02	49.96	50.02	50.02	-0.45%	322
Apr 24, 2026	50.23	50.24	50.22	50.24	50.02	0.08%	513
Apr 23, 2026	50.25	50.29	50.21	50.21	49.98	-0.13%	942
Apr 22, 2026	50.27	50.27	50.25	50.27	50.04	0.10%	231
Apr 21, 2026	50.27	50.27	50.22	50.22	49.99	-0.18%	209
Apr 20, 2026	50.30	50.31	50.30	50.31	50.08	-0.02%	221
Apr 17, 2026	50.33	50.36	50.29	50.32	50.09	0.28%	405
Apr 16, 2026	50.14	50.18	50.14	50.18	49.95	-0.04%	166
Apr 15, 2026	50.13	50.20	50.13	50.20	49.97	0.05%	1,612
Apr 14, 2026	49.98	50.18	49.98	50.18	49.95	0.52%	4,394
Apr 13, 2026	49.79	49.92	49.75	49.92	49.69	0.24%	2,115
Apr 10, 2026	49.82	49.82	49.80	49.80	49.57	-0.01%	2,640
Apr 9, 2026	49.74	49.81	49.70	49.80	49.57	0.05%	3,734
Apr 8, 2026	49.70	49.83	49.68	49.78	49.55	0.53%	12,860
Apr 7, 2026	49.49	49.51	49.42	49.51	49.29	0.10%	6,121
Apr 6, 2026	49.50	49.50	49.46	49.46	49.24	-0.06%	926
Apr 2, 2026	49.43	49.52	49.43	49.50	49.27	0.29%	1,108
Apr 1, 2026	49.34	49.37	49.31	49.35	49.13	0.18%	2,968
Mar 31, 2026	49.12	49.27	49.11	49.27	49.04	0.36%	5,209
Mar 30, 2026	49.09	49.15	49.09	49.09	48.87	0.26%	3,278
Mar 27, 2026	49.05	49.05	48.97	48.97	48.74	-0.24%	2,748
Mar 26, 2026	49.30	49.30	49.08	49.08	48.86	-0.98%	3,958
Mar 25, 2026	49.56	49.61	49.56	49.57	49.12	0.31%	4,362
Mar 24, 2026	49.41	49.42	49.41	49.42	48.97	-0.28%	625
Mar 23, 2026	49.48	49.56	49.48	49.56	49.11	0.48%	613
Mar 20, 2026	49.58	49.58	49.32	49.32	48.88	-0.54%	15,104
Mar 19, 2026	49.54	49.60	49.52	49.59	49.14	-0.12%	10,725
Mar 18, 2026	49.76	49.76	49.65	49.65	49.20	-0.28%	1,003
Mar 17, 2026	49.78	49.79	49.78	49.79	49.34	0.26%	493
Mar 16, 2026	49.47	49.68	49.47	49.66	49.21	0.33%	14,702
Mar 13, 2026	49.65	49.65	49.50	49.50	49.05	-0.43%	9,747
Mar 12, 2026	49.78	49.78	49.70	49.71	49.26	-0.22%	11,902
Mar 11, 2026	49.85	49.85	49.81	49.82	49.37	-0.08%	2,830
Mar 10, 2026	49.87	49.91	49.84	49.86	49.41	0.18%	2,392
Mar 9, 2026	49.72	49.79	49.72	49.77	49.32	-0.30%	2,202
Mar 6, 2026	49.91	49.95	49.88	49.92	49.47	0.08%	2,000
Mar 5, 2026	49.92	49.92	49.85	49.88	49.43	-0.18%	1,442
Mar 4, 2026	49.98	50.00	49.97	49.97	49.52	0.07%	2,318
Mar 3, 2026	49.92	49.96	49.92	49.94	49.48	-0.19%	2,687
Mar 2, 2026	50.02	50.03	50.02	50.03	49.58	-0.31%	515
Feb 27, 2026	50.47	50.47	50.19	50.19	49.73	-0.05%	1,933
Feb 26, 2026	50.20	50.23	50.20	50.21	49.76	0.03%	1,967
Feb 25, 2026	50.22	50.22	50.16	50.20	49.74	-0.01%	1,928
Feb 24, 2026	50.21	50.22	50.17	50.20	49.75	-0.62%	5,844
Feb 23, 2026	50.53	50.54	50.52	50.52	49.84	0.03%	696
Feb 20, 2026	50.49	50.53	50.49	50.50	49.82	-0.06%	2,146
Feb 19, 2026	50.53	50.56	50.53	50.53	49.85	-0.06%	5,096
Feb 18, 2026	50.59	50.59	50.54	50.56	49.88	0.05%	3,138
Feb 17, 2026	50.51	50.55	50.51	50.54	49.86	-0.01%	5,467
Feb 13, 2026	50.54	50.54	50.54	50.54	49.86	0.02%	980
Feb 12, 2026	50.53	50.53	50.53	50.53	49.85	0.15%	-
Feb 11, 2026	50.44	50.46	50.44	50.46	49.78	-0.10%	982
Feb 10, 2026	50.55	50.55	50.49	50.51	49.83	0.19%	905
Feb 9, 2026	50.39	50.41	50.39	50.41	49.73	0.08%	291
Feb 6, 2026	50.40	50.40	50.37	50.37	49.69	-0.14%	553
Feb 5, 2026	50.48	50.48	50.40	50.44	49.76	0.16%	9,832
Feb 4, 2026	50.41	50.41	50.36	50.36	49.68	0.04%	160
Feb 3, 2026	50.43	50.43	50.34	50.34	49.66	-0.11%	9,080
Feb 2, 2026	50.40	50.40	50.40	50.40	49.72	-0.08%	2
Jan 30, 2026	50.41	50.44	50.41	50.44	49.76	0.09%	1,330
Jan 29, 2026	50.43	50.43	50.39	50.39	49.71	-0.13%	672
Jan 28, 2026	50.45	50.47	50.43	50.46	49.78	0.02%	5,323
Jan 27, 2026	50.46	50.46	50.45	50.45	49.77	-0.55%	385
Jan 26, 2026	50.72	50.73	50.72	50.73	49.80	-0.03%	357
Jan 23, 2026	50.76	50.76	50.75	50.75	49.82	0.06%	1,603
Jan 22, 2026	50.63	50.73	50.63	50.72	49.79	0.25%	379
Jan 21, 2026	50.59	50.59	50.59	50.59	49.66	0.11%	94
Jan 20, 2026	50.55	50.55	50.54	50.54	49.61	-0.25%	903
Jan 16, 2026	50.63	50.66	50.63	50.66	49.74	0.15%	4,705
Jan 15, 2026	50.59	50.61	50.59	50.59	49.66	0.02%	712
Jan 14, 2026	50.60	50.60	50.58	50.58	49.65	0.08%	364
Jan 13, 2026	50.51	50.80	50.51	50.54	49.61	0.13%	24,492
Jan 12, 2026	50.47	50.47	50.47	50.47	49.55	-	-
Jan 9, 2026	50.47	50.47	50.46	50.47	49.55	0.14%	788
Jan 8, 2026	50.42	50.42	50.40	50.40	49.48	-0.07%	300
Jan 7, 2026	50.44	50.44	50.44	50.44	49.51	0.02%	1
Jan 6, 2026	50.39	50.43	50.36	50.43	49.50	0.16%	1,474
Jan 5, 2026	50.35	50.35	50.35	50.35	49.42	0.10%	1
Jan 2, 2026	50.32	50.32	50.30	50.30	49.38	-0.12%	1,626
Dec 31, 2025	50.34	50.36	50.33	50.36	49.43	0.12%	4,672
Dec 30, 2025	50.31	50.31	50.30	50.30	49.38	0.01%	225
Dec 29, 2025	50.31	50.31	50.29	50.29	49.37	0.01%	1,161
Dec 26, 2025	50.29	50.29	50.29	50.29	49.37	0.10%	56
Dec 24, 2025	50.24	50.24	50.24	50.24	49.32	0.11%	88
Dec 23, 2025	50.20	50.20	50.18	50.18	49.26	-0.71%	515
Dec 22, 2025	50.55	50.55	50.54	50.54	49.24	0.04%	155
Dec 19, 2025	50.51	50.55	50.51	50.52	49.22	0.11%	3,582
Dec 18, 2025	50.42	50.47	50.42	50.47	49.17	0.12%	429
Dec 17, 2025	50.45	50.46	50.41	50.41	49.11	-0.11%	222
Dec 16, 2025	50.48	50.48	50.46	50.46	49.16	-0.01%	536
Dec 15, 2025	50.49	50.49	50.46	50.47	49.17	0.05%	1,013
Dec 12, 2025	50.44	50.48	50.44	50.44	49.15	-0.09%	1,881
Dec 11, 2025	50.49	50.49	50.44	50.49	49.19	0.12%	3,526
Dec 10, 2025	50.40	50.43	50.39	50.43	49.13	0.09%	922
Dec 9, 2025	50.38	50.38	50.38	50.38	49.09	-0.05%	203
Dec 8, 2025	50.41	50.41	50.41	50.41	49.11	-0.04%	219
Dec 5, 2025	50.42	50.43	50.42	50.43	49.13	0.02%	100
Dec 4, 2025	50.41	50.42	50.41	50.42	49.12	-0.12%	201
Dec 3, 2025	50.37	50.49	50.37	50.48	49.18	0.29%	5,494