TMSNY(TMSNY)
TMSNY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $85.18 | $85.24 | $84.38 | $84.50 | 1,500 |
| 10/12/2026 | $84.19 | $84.30 | $83.60 | $83.76 | 1,306 |
| 10/9/2026 | $83.10 | $83.60 | $82.13 | $83.22 | 1,700 |
| 10/8/2026 | $81.19 | $81.60 | $80.22 | $81.60 | 5,200 |
| 10/7/2026 | $79.53 | $80.36 | $79.52 | $80.06 | 800 |
| 10/6/2026 | $80.68 | $80.73 | $80.16 | $80.16 | 1,700 |
| 10/5/2026 | $80.13 | $81.36 | $80.13 | $81.09 | 700 |
| 10/2/2026 | $80.73 | $80.73 | $79.47 | $79.53 | 1,690 |
| 10/1/2026 | $80.28 | $80.55 | $79.86 | $80.46 | 3,300 |
| 9/30/2026 | $78.65 | $79.49 | $78.48 | $78.56 | 1,900 |
| 9/29/2026 | $79.74 | $79.74 | $78.82 | $79.24 | 900 |
| 9/28/2026 | $78.60 | $80.72 | $78.60 | $79.99 | 1,935 |
| 9/25/2026 | $81.60 | $81.60 | $80.97 | $81.13 | 905 |
| 9/24/2026 | $82.29 | $82.47 | $81.02 | $81.02 | 808 |
| 9/23/2026 | $83.13 | $83.41 | $82.75 | $83.13 | 1,036 |
| 9/22/2026 | $84.30 | $84.30 | $82.76 | $83.30 | 513 |
| 9/21/2026 | $83.08 | $83.22 | $82.92 | $83.05 | 600 |
| 9/18/2026 | $81.38 | $82.06 | $81.38 | $81.86 | 914 |
| 9/17/2026 | $81.45 | $81.73 | $81.13 | $81.22 | 1,113 |
| 9/16/2026 | $81.87 | $82.20 | $81.08 | $81.08 | 3,779 |
| 9/15/2026 | $82.36 | $83.34 | $82.36 | $82.74 | 900 |
| 9/14/2026 | $87.76 | $88.08 | $86.83 | $87.97 | 500 |
| 9/11/2026 | $84.92 | $84.92 | $83.59 | $83.95 | 2,228 |
| 9/10/2026 | $85.18 | $86.08 | $84.70 | $84.85 | 531 |
| 9/9/2026 | $85.23 | $85.59 | $84.84 | $85.26 | 703 |
| 9/8/2026 | $87.58 | $87.72 | $86.52 | $87.16 | 523 |
| 9/4/2026 | $89.36 | $90.22 | $89.33 | $89.54 | 423 |
| 9/3/2026 | $90.83 | $91.33 | $89.87 | $90.23 | 1,100 |
| 9/2/2026 | $89.36 | $89.46 | $88.15 | $89.06 | 684 |
| 9/1/2026 | $89.93 | $89.95 | $87.99 | $88.38 | 1,602 |
| 8/31/2026 | $92.62 | $92.83 | $91.62 | $91.62 | 411 |
| 8/28/2026 | $94.14 | $94.24 | $92.73 | $93.32 | 812 |
| 8/27/2026 | $95.07 | $96.19 | $94.51 | $95.22 | 286 |
| 8/26/2026 | $93.53 | $93.60 | $93.14 | $93.57 | 749 |
| 8/25/2026 | $93.33 | $94.67 | $92.67 | $94.58 | 925 |
| 8/24/2026 | $91.53 | $93.33 | $91.53 | $93.13 | 600 |
| 8/21/2026 | $90.31 | $93.12 | $90.31 | $93.12 | 1,200 |
| 8/20/2026 | $91.58 | $92.28 | $91.48 | $91.90 | 416 |
| 8/19/2026 | $91.31 | $92.35 | $91.14 | $91.99 | 505 |
| 8/18/2026 | $91.45 | $92.03 | $91.11 | $91.68 | 400 |
| 8/17/2026 | $92.23 | $92.40 | $91.44 | $91.90 | 138 |
| 8/14/2026 | $92.21 | $92.21 | $91.39 | $91.39 | 144 |
| 8/13/2026 | $90.66 | $91.17 | $88.97 | $90.85 | 900 |
| 8/12/2026 | $89.69 | $89.79 | $88.89 | $89.41 | 30,600 |
| 8/11/2026 | $87.84 | $88.82 | $87.51 | $88.59 | 200 |
| 8/10/2026 | $88.20 | $89.72 | $88.20 | $89.17 | 800 |
| 8/7/2026 | $87.50 | $88.59 | $87.39 | $87.39 | 200 |
| 8/6/2026 | $85.69 | $86.39 | $85.27 | $85.29 | 735 |
| 8/5/2026 | $85.97 | $86.00 | $85.05 | $85.99 | 400 |
| 8/4/2026 | $86.56 | $87.02 | $85.46 | $85.80 | 300 |
| 8/3/2026 | $85.53 | $86.44 | $84.66 | $85.33 | 504 |
| 7/31/2026 | $83.89 | $84.47 | $83.27 | $83.60 | 1,806 |
| 7/30/2026 | $84.27 | $85.03 | $83.94 | $83.94 | 1,300 |
| 7/29/2026 | $82.57 | $84.12 | $82.57 | $83.38 | 1,325 |
| 7/28/2026 | $79.52 | $81.90 | $79.52 | $81.37 | 2,000 |
| 7/27/2026 | $79.25 | $80.07 | $79.25 | $79.57 | 4,200 |
| 7/24/2026 | $76.01 | $76.26 | $75.00 | $75.08 | 2,800 |
| 7/23/2026 | $76.33 | $76.59 | $74.88 | $74.88 | 5,000 |
| 7/22/2026 | $81.57 | $82.35 | $79.16 | $79.16 | 5,500 |
| 7/21/2026 | $81.97 | $84.08 | $81.97 | $82.94 | 600 |
| 7/20/2026 | $83.80 | $84.80 | $83.37 | $84.19 | 700 |
| 7/17/2026 | $84.78 | $86.30 | $84.46 | $85.49 | 1,751 |
| 7/16/2026 | $85.79 | $86.34 | $85.07 | $85.85 | 2,300 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
