TMSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.24	37.38	36.78	36.96	36.96	-2.17%	509,432
Mar 5, 2026	38.21	38.49	37.52	37.78	37.78	-1.82%	282,338
Mar 4, 2026	38.57	38.75	38.27	38.48	38.48	0.39%	260,963
Mar 3, 2026	38.26	38.69	37.59	38.33	38.33	-2.22%	240,065
Mar 2, 2026	38.67	39.40	38.67	39.20	39.20	0.05%	289,128
Feb 27, 2026	39.13	39.19	38.82	39.18	39.18	-1.24%	464,213
Feb 26, 2026	39.45	39.67	39.00	39.67	39.67	0.97%	222,558
Feb 25, 2026	39.49	39.73	39.14	39.29	39.29	0.41%	239,058
Feb 24, 2026	38.90	39.34	38.90	39.13	39.13	0.38%	250,151
Feb 23, 2026	39.39	39.47	38.64	38.98	38.98	-1.64%	193,031
Feb 20, 2026	39.09	39.75	39.09	39.63	39.63	0.89%	184,871
Feb 19, 2026	39.19	39.50	38.93	39.28	39.28	-0.28%	844,182
Feb 18, 2026	39.14	39.62	39.14	39.39	39.39	0.72%	772,712
Feb 17, 2026	39.07	39.17	38.54	39.11	39.11	0.15%	265,445
Feb 13, 2026	38.81	39.28	38.38	39.05	39.05	0.67%	285,982
Feb 12, 2026	39.62	39.80	38.56	38.79	38.79	-1.42%	599,119
Feb 11, 2026	39.74	39.74	38.94	39.35	39.35	-0.08%	275,877
Feb 10, 2026	39.59	39.59	39.18	39.38	39.38	-0.20%	377,436
Feb 9, 2026	39.13	39.53	39.01	39.46	39.46	0.84%	444,171
Feb 6, 2026	38.34	39.18	38.34	39.13	39.13	3.88%	272,373
Feb 5, 2026	37.73	38.20	37.66	37.67	37.67	-1.18%	231,453
Feb 4, 2026	38.28	38.46	37.56	38.12	38.12	-0.42%	345,487
Feb 3, 2026	38.27	38.47	37.67	38.28	38.28	0.18%	191,245
Feb 2, 2026	37.63	38.31	37.63	38.21	38.21	1.19%	258,452
Jan 30, 2026	38.16	38.36	37.59	37.76	37.76	-1.44%	297,513
Jan 29, 2026	38.34	38.38	37.67	38.31	38.31	0.50%	193,904
Jan 28, 2026	38.41	38.45	38.00	38.12	38.12	-0.42%	219,809
Jan 27, 2026	38.25	38.28	38.02	38.28	38.28	0.47%	170,344
Jan 26, 2026	38.27	38.30	37.95	38.10	38.10	-0.03%	239,052
Jan 23, 2026	38.42	38.42	37.93	38.11	38.11	-0.96%	213,394
Jan 22, 2026	38.79	38.79	38.43	38.48	38.48	-0.05%	294,252
Jan 21, 2026	38.13	38.55	37.93	38.50	38.50	2.58%	397,082
Jan 20, 2026	37.55	38.05	37.53	37.53	37.53	-1.70%	428,341
Jan 16, 2026	38.34	38.34	37.96	38.18	38.18	0.29%	270,903
Jan 15, 2026	38.11	38.35	38.07	38.07	38.07	0.45%	230,721
Jan 14, 2026	37.76	37.90	37.57	37.90	37.90	0.29%	818,142
Jan 13, 2026	37.75	37.84	37.53	37.79	37.79	0.32%	496,499
Jan 12, 2026	37.60	37.67	37.35	37.67	37.67	0.08%	727,588
Jan 9, 2026	37.46	37.69	37.31	37.64	37.64	0.86%	175,207
Jan 8, 2026	37.04	37.32	36.94	37.32	37.32	0.46%	213,171
Jan 7, 2026	37.41	37.52	36.92	37.15	37.15	-0.56%	415,273
Jan 6, 2026	36.79	37.36	36.65	37.36	37.36	1.44%	469,208
Jan 5, 2026	36.54	36.84	36.53	36.83	36.83	1.07%	218,371
Jan 2, 2026	36.08	36.44	35.90	36.44	36.44	1.50%	97,802
Dec 31, 2025	36.24	36.24	35.78	35.90	35.90	-0.94%	146,843
Dec 30, 2025	36.44	36.44	36.07	36.24	36.24	-0.44%	190,457
Dec 29, 2025	36.53	36.53	36.25	36.40	36.40	-0.55%	230,792
Dec 26, 2025	36.71	36.71	36.41	36.60	36.60	0.08%	150,840
Dec 24, 2025	36.63	36.65	36.44	36.57	36.57	-0.05%	143,952
Dec 23, 2025	36.50	36.66	36.36	36.59	36.59	-0.54%	259,299
Dec 22, 2025	36.65	36.90	36.59	36.79	36.59	0.85%	220,539
Dec 19, 2025	36.09	36.48	36.09	36.48	36.28	1.09%	269,180
Dec 18, 2025	36.26	36.36	35.92	36.09	35.89	0.29%	181,654
Dec 17, 2025	36.23	36.51	35.86	35.98	35.78	-0.77%	172,641
Dec 16, 2025	36.51	36.51	36.02	36.26	36.06	-0.66%	158,858
Dec 15, 2025	36.84	36.84	36.35	36.50	36.30	-0.41%	172,406
Dec 12, 2025	37.21	37.21	36.46	36.65	36.45	-1.37%	171,120
Dec 11, 2025	36.69	37.16	36.65	37.16	36.95	1.14%	104,029
Dec 10, 2025	36.14	36.80	36.05	36.74	36.54	1.49%	187,643
Dec 9, 2025	36.12	36.40	36.07	36.20	36.00	-0.25%	158,826
Dec 8, 2025	36.59	36.59	36.14	36.29	36.09	-0.17%	243,097
Dec 5, 2025	36.26	36.49	36.24	36.35	36.15	0.22%	162,963
Dec 4, 2025	35.98	36.31	35.85	36.27	36.07	0.69%	142,011
Dec 3, 2025	35.58	36.02	35.52	36.02	35.82	1.21%	170,677
Dec 2, 2025	35.77	35.87	35.49	35.59	35.39	-0.31%	221,762
Dec 1, 2025	35.52	35.92	35.52	35.70	35.50	-0.70%	145,304
Nov 28, 2025	35.87	35.95	35.76	35.95	35.75	0.50%	68,707
Nov 26, 2025	35.59	35.92	35.52	35.77	35.57	0.68%	362,135
Nov 25, 2025	34.98	35.53	34.84	35.53	35.33	1.81%	224,908
Nov 24, 2025	34.45	34.90	34.41	34.90	34.71	1.96%	188,030
Nov 21, 2025	33.65	34.53	33.63	34.23	34.04	2.18%	247,057
Nov 20, 2025	34.56	34.72	33.48	33.50	33.31	-1.99%	217,066
Nov 19, 2025	34.14	34.25	33.94	34.18	33.99	0.49%	451,373
Nov 18, 2025	33.75	34.23	33.69	34.01	33.83	0.07%	185,861
Nov 17, 2025	34.46	34.59	33.80	33.99	33.80	-1.56%	230,258
Nov 14, 2025	34.07	34.79	34.07	34.53	34.34	-0.03%	293,932
Nov 13, 2025	35.21	35.43	34.42	34.54	34.35	-2.14%	145,629
Nov 12, 2025	35.41	35.60	35.28	35.30	35.10	0.02%	146,099
Nov 11, 2025	35.26	35.38	34.98	35.29	35.10	0.20%	101,371
Nov 10, 2025	35.29	35.37	34.94	35.22	35.03	0.97%	144,453
Nov 7, 2025	34.34	34.95	34.22	34.88	34.69	0.75%	228,217
Nov 6, 2025	34.89	35.00	34.39	34.62	34.43	-0.97%	117,401
Nov 5, 2025	34.72	35.05	34.61	34.96	34.77	0.43%	139,256
Nov 4, 2025	34.87	35.01	34.66	34.81	34.62	-0.77%	127,818
Nov 3, 2025	35.22	35.26	34.77	35.08	34.89	-0.79%	148,955
Oct 31, 2025	35.35	35.37	35.01	35.36	35.16	0.43%	122,356
Oct 30, 2025	35.26	35.58	35.11	35.21	35.02	-0.59%	184,437
Oct 29, 2025	35.54	35.77	35.23	35.42	35.22	-0.65%	102,590
Oct 28, 2025	35.80	35.80	35.52	35.65	35.45	-0.70%	186,388
Oct 27, 2025	36.06	36.06	35.77	35.90	35.70	0.56%	131,076
Oct 24, 2025	35.85	35.93	35.64	35.70	35.50	0.48%	110,552
Oct 23, 2025	35.14	35.53	35.04	35.53	35.33	1.34%	108,634
Oct 22, 2025	35.36	35.44	34.82	35.06	34.87	-0.99%	101,914
Oct 21, 2025	35.25	35.49	35.15	35.41	35.21	0.25%	95,562
Oct 20, 2025	35.23	35.38	35.12	35.32	35.12	1.35%	120,246
Oct 17, 2025	34.72	34.94	34.55	34.85	34.66	0.20%	97,280
Oct 16, 2025	35.44	35.44	34.65	34.78	34.59	-1.14%	90,850
Oct 15, 2025	35.42	35.45	34.84	35.18	34.99	0.43%	106,440
Oct 14, 2025	34.32	35.19	34.31	35.03	34.84	0.99%	135,229
Oct 13, 2025	34.55	34.76	34.39	34.69	34.49	1.89%	55,925