TMSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.10	43.39	42.88	43.12	43.12	-0.81%	487,286
Jun 25, 2026	43.49	43.80	43.10	43.47	43.47	1.78%	429,788
Jun 24, 2026	42.68	43.06	42.39	42.71	42.71	0.19%	399,502
Jun 23, 2026	42.54	42.92	42.31	42.63	42.63	-2.05%	2,736,542
Jun 22, 2026	43.32	43.55	43.15	43.52	43.52	1.26%	218,491
Jun 18, 2026	43.05	43.05	42.65	42.98	42.98	1.49%	269,079
Jun 17, 2026	42.86	43.20	42.15	42.35	42.35	-0.75%	582,304
Jun 16, 2026	43.21	43.54	42.54	42.67	42.67	-1.00%	323,703
Jun 15, 2026	43.38	43.66	42.84	43.10	43.10	1.08%	440,734
Jun 12, 2026	42.26	42.86	42.15	42.64	42.64	1.74%	186,447
Jun 11, 2026	40.96	42.15	40.96	41.91	41.91	3.56%	197,462
Jun 10, 2026	41.18	41.76	40.46	40.47	40.47	-1.68%	178,690
Jun 9, 2026	41.59	41.99	40.14	41.16	41.16	0.24%	270,662
Jun 8, 2026	41.32	41.40	40.86	41.06	41.06	1.36%	188,053
Jun 5, 2026	41.46	41.55	40.45	40.51	40.51	-3.34%	269,885
Jun 4, 2026	41.75	42.17	41.55	41.91	41.91	0.22%	315,967
Jun 3, 2026	41.92	41.98	41.47	41.82	41.82	0.02%	312,824
Jun 2, 2026	41.55	42.02	41.49	41.81	41.81	0.65%	262,867
Jun 1, 2026	41.50	41.65	41.09	41.54	41.54	-0.29%	474,328
May 29, 2026	41.70	41.85	41.48	41.66	41.66	0.14%	281,261
May 28, 2026	41.69	41.91	41.30	41.60	41.60	-0.05%	225,357
May 27, 2026	41.98	42.20	41.62	41.62	41.62	-0.98%	655,339
May 26, 2026	41.78	42.03	41.56	42.03	42.03	1.99%	250,839
May 22, 2026	41.45	41.45	40.97	41.21	41.21	0.29%	217,227
May 21, 2026	40.41	41.15	40.22	41.09	41.09	1.03%	404,189
May 20, 2026	40.12	40.67	39.74	40.67	40.67	2.26%	198,539
May 19, 2026	39.75	40.02	39.37	39.77	39.77	-0.76%	227,795
May 18, 2026	40.50	40.50	39.85	40.08	40.08	-0.43%	309,546
May 15, 2026	40.54	40.65	40.25	40.25	40.25	-2.28%	339,642
May 14, 2026	41.12	41.32	40.96	41.19	41.19	0.68%	262,525
May 13, 2026	41.15	41.20	40.71	40.91	40.91	0.10%	296,380
May 12, 2026	41.11	41.15	40.37	40.87	40.87	-0.90%	249,207
May 11, 2026	41.39	41.57	41.20	41.24	41.24	0.12%	289,925
May 8, 2026	41.19	41.44	41.03	41.19	41.19	1.30%	324,837
May 7, 2026	41.44	41.44	40.66	40.66	40.66	-1.91%	1,757,266
May 6, 2026	41.31	41.46	40.88	41.45	41.45	1.57%	209,188
May 5, 2026	40.53	40.86	40.41	40.81	40.81	1.34%	2,691,456
May 4, 2026	40.25	40.54	39.99	40.27	40.27	-0.15%	406,306
May 1, 2026	40.32	40.46	40.13	40.33	40.33	0.57%	202,788
Apr 30, 2026	39.63	40.29	39.59	40.10	40.10	1.52%	198,196
Apr 29, 2026	39.68	39.71	39.23	39.50	39.50	-0.10%	195,120
Apr 28, 2026	39.99	40.19	39.48	39.54	39.54	-1.79%	1,041,235
Apr 27, 2026	40.51	40.54	40.13	40.26	40.26	-0.42%	193,826
Apr 24, 2026	40.47	40.47	40.05	40.43	40.43	0.35%	430,591
Apr 23, 2026	40.40	40.54	39.73	40.29	40.29	0.30%	311,021
Apr 22, 2026	40.71	40.71	40.01	40.17	40.17	0.10%	642,345
Apr 21, 2026	40.59	40.86	40.10	40.13	40.13	-1.04%	1,078,433
Apr 20, 2026	40.28	40.55	40.18	40.55	40.55	0.72%	171,447
Apr 17, 2026	39.91	40.54	39.88	40.26	40.26	1.95%	1,472,654
Apr 16, 2026	39.49	39.57	39.21	39.49	39.49	0.25%	250,256
Apr 15, 2026	39.67	39.67	39.15	39.39	39.39	-0.58%	220,266
Apr 14, 2026	39.50	39.73	39.32	39.62	39.62	1.05%	210,758
Apr 13, 2026	38.67	39.33	38.66	39.21	39.21	1.03%	198,365
Apr 10, 2026	39.06	39.06	38.63	38.81	38.81	0.13%	170,680
Apr 9, 2026	38.57	39.05	38.57	38.76	38.76	0.05%	184,661
Apr 8, 2026	38.48	38.83	38.34	38.74	38.74	4.28%	294,413
Apr 7, 2026	37.02	37.39	36.95	37.15	37.15	-0.40%	398,093
Apr 6, 2026	37.09	37.30	36.89	37.30	37.30	0.92%	714,686
Apr 2, 2026	36.26	37.36	36.19	36.96	36.96	-0.03%	208,904
Apr 1, 2026	36.90	37.30	36.87	36.97	36.97	0.82%	191,125
Mar 31, 2026	35.96	36.72	35.74	36.67	36.67	4.09%	205,969
Mar 30, 2026	36.28	36.28	35.05	35.23	35.23	-1.56%	151,840
Mar 27, 2026	36.24	36.34	35.76	35.79	35.79	-1.40%	549,263
Mar 26, 2026	36.97	37.17	36.30	36.30	36.30	-2.39%	167,443
Mar 25, 2026	37.47	37.51	36.93	37.19	37.19	0.38%	269,792
Mar 24, 2026	36.22	37.15	36.08	37.05	37.05	1.12%	196,454
Mar 23, 2026	36.62	37.22	36.41	36.64	36.64	2.15%	254,643
Mar 20, 2026	36.67	36.67	35.56	35.87	35.87	-2.39%	187,746
Mar 19, 2026	36.08	36.86	36.00	36.75	36.75	0.52%	166,856
Mar 18, 2026	36.73	37.10	36.46	36.56	36.56	-1.14%	253,649
Mar 17, 2026	36.94	37.11	36.73	36.98	36.98	0.93%	271,826
Mar 16, 2026	36.67	36.98	36.57	36.64	36.64	0.96%	200,850
Mar 13, 2026	36.65	36.76	36.08	36.29	36.29	0.36%	1,667,180
Mar 12, 2026	36.77	36.83	36.16	36.16	36.16	-2.95%	271,283
Mar 11, 2026	37.14	37.39	36.91	37.26	37.26	0.05%	245,722
Mar 10, 2026	37.33	37.96	37.22	37.24	37.24	-0.35%	220,130
Mar 9, 2026	36.42	37.41	36.00	37.37	37.37	1.11%	215,887
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%	464,544
Feb 26, 2026	39.45	39.67	39.00	39.67	39.67	0.97%	222,561
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