Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
TSME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17 2024 | 38.33 | -0.58 | -1.49% | 38.66 | 38.72 | 38.27 | 43,461 |
| Dec 16 2024 | 38.91 | -0.04 | -0.10% | 38.88 | 39.11 | 38.80 | 24,393 |
| Dec 13 2024 | 38.95 | -0.18 | -0.46% | 39.1039 | 39.20 | 38.79 | 18,341 |
| Dec 12 2024 | 39.13 | -0.38 | -0.96% | 39.44 | 39.50 | 39.13 | 29,978 |
| Dec 11 2024 | 39.51 | 0.46 | 1.18% | 39.52 | 39.66 | 39.38 | 17,301 |
| Dec 10 2024 | 39.05 | -0.35 | -0.90% | 39.0661 | 39.37 | 39.03 | 30,648 |
| Dec 09 2024 | 39.4035 | -0.45 | -1.12% | 40.05 | 40.05 | 39.3657 | 24,736 |
| Dec 06 2024 | 39.85 | 0.00 | 0.00% | 40.16 | 40.2885 | 39.715 | 8,901 |
| Dec 05 2024 | 39.85 | -0.36 | -0.90% | 40.31 | 40.31 | 39.85 | 20,957 |
| Dec 04 2024 | 40.2128 | 0.12 | 0.31% | 40.17 | 40.36 | 39.9801 | 21,780 |
| Dec 03 2024 | 40.09 | 0.05 | 0.12% | 40.145 | 40.2077 | 39.87 | 35,586 |
| Dec 02 2024 | 40.04 | -0.11 | -0.28% | 40.12 | 40.21 | 40.04 | 19,453 |
| Nov 29 2024 | 40.1522 | 0.19 | 0.48% | 40.15 | 40.31 | 40.15 | 1,873 |
| Nov 27 2024 | 39.96 | -0.26 | -0.65% | 40.36 | 40.51 | 39.8737 | 20,963 |
| Nov 26 2024 | 40.22 | -0.13 | -0.32% | 40.22 | 40.22 | 39.97 | 17,951 |
| Nov 25 2024 | 40.35 | 0.55 | 1.38% | 40.22 | 40.60 | 40.181 | 31,890 |
| Nov 22 2024 | 39.80 | 0.46 | 1.17% | 39.61 | 39.82 | 39.5085 | 22,726 |
| Nov 21 2024 | 39.34 | 0.87 | 2.26% | 38.73 | 39.4768 | 38.699 | 24,387 |
| Nov 20 2024 | 38.47 | -0.03 | -0.08% | 38.40 | 38.47 | 38.1722 | 15,565 |
| Nov 19 2024 | 38.50 | 0.29 | 0.76% | 38.0187 | 38.515 | 38.0187 | 19,871 |
| Nov 18 2024 | 38.21 | 0.19 | 0.50% | 38.06 | 38.39 | 38.06 | 42,219 |
| Nov 15 2024 | 38.02 | -0.35 | -0.91% | 38.22 | 38.2999 | 37.8209 | 33,744 |
| Nov 14 2024 | 38.37 | -0.44 | -1.13% | 38.6756 | 38.7988 | 38.23 | 20,627 |
| Nov 13 2024 | 38.81 | -0.15 | -0.39% | 39.11 | 39.24 | 38.75 | 23,668 |
| Nov 12 2024 | 38.96 | -0.47 | -1.19% | 39.27 | 39.27 | 38.72 | 41,128 |
| Nov 11 2024 | 39.43 | 0.42 | 1.08% | 39.25 | 39.57 | 39.11 | 27,901 |
| Nov 08 2024 | 39.01 | 0.10 | 0.26% | 38.77 | 39.09 | 38.695 | 39,016 |
| Nov 07 2024 | 38.91 | 0.01 | 0.03% | 38.9501 | 39.05 | 38.79 | 17,462 |
| Nov 06 2024 | 38.90 | 2.13 | 5.79% | 38.16 | 38.90 | 37.98 | 29,722 |
| Nov 05 2024 | 36.77 | 0.48 | 1.32% | 36.01 | 36.77 | 36.01 | 13,061 |
| Nov 04 2024 | 36.29 | 0.10 | 0.28% | 36.23 | 36.43 | 36.155 | 6,239 |
| Nov 01 2024 | 36.19 | -0.18 | -0.49% | 36.49 | 36.745 | 36.13 | 1,603,806 |
| Oct 31 2024 | 36.37 | -0.70 | -1.89% | 36.83 | 36.85 | 36.37 | 59,519 |
| Oct 30 2024 | 37.07 | 0.03 | 0.08% | 37.03 | 37.41 | 37.03 | 70,782 |
| Oct 29 2024 | 37.04 | -0.11 | -0.30% | 36.90 | 37.04 | 36.77 | 12,470 |
| Oct 28 2024 | 37.15 | 0.37 | 1.01% | 37.09 | 37.195 | 37.06 | 24,125 |
| Oct 25 2024 | 36.78 | -0.09 | -0.24% | 37.14 | 37.19 | 36.70 | 28,520 |
| Oct 24 2024 | 36.87 | 0.28 | 0.77% | 36.74 | 36.93 | 36.73 | 20,999 |
| Oct 23 2024 | 36.59 | -0.13 | -0.35% | 36.56 | 36.71 | 36.43 | 13,358 |
| Oct 22 2024 | 36.72 | -0.31 | -0.84% | 36.81 | 36.816 | 36.6399 | 19,943 |
| Oct 21 2024 | 37.03 | -0.48 | -1.28% | 37.44 | 37.44 | 36.945 | 20,398 |
| Oct 18 2024 | 37.51 | 0.02 | 0.05% | 37.74 | 37.74 | 37.35 | 22,673 |
| Oct 17 2024 | 37.49 | 0.14 | 0.37% | 37.56 | 37.6165 | 37.3431 | 18,970 |
| Oct 16 2024 | 37.35 | 0.34 | 0.92% | 37.20 | 37.41 | 37.13 | 17,711 |
| Oct 15 2024 | 37.01 | -0.23 | -0.62% | 37.18 | 37.37 | 37.00 | 16,985 |
| Oct 14 2024 | 37.24 | 0.30 | 0.81% | 36.96 | 37.245 | 36.94 | 7,240 |
| Oct 11 2024 | 36.94 | 0.58 | 1.60% | 36.44 | 36.94 | 36.44 | 19,786 |
| Oct 10 2024 | 36.36 | -0.23 | -0.63% | 36.33 | 36.4357 | 36.17 | 12,216 |
| Oct 09 2024 | 36.59 | 0.20 | 0.55% | 36.29 | 36.7194 | 36.29 | 31,867 |
| Oct 08 2024 | 36.39 | 0.10 | 0.28% | 36.38 | 36.4861 | 36.27 | 16,532 |
| Oct 07 2024 | 36.29 | -0.25 | -0.68% | 36.39 | 36.39 | 36.1701 | 11,038 |
| Oct 04 2024 | 36.54 | 0.50 | 1.39% | 36.64 | 36.64 | 36.23 | 11,381 |
| Oct 03 2024 | 36.04 | -0.21 | -0.58% | 36.13 | 36.13 | 35.86 | 25,469 |
| Oct 02 2024 | 36.25 | 0.01 | 0.03% | 35.94 | 36.31 | 35.94 | 16,804 |
| Oct 01 2024 | 36.24 | -0.38 | -1.04% | 36.59 | 36.59 | 35.9962 | 10,182 |
| Sep 30 2024 | 36.62 | 0.06 | 0.16% | 36.38 | 36.62 | 36.27 | 29,097 |
| Sep 27 2024 | 36.56 | 0.16 | 0.44% | 36.64 | 36.8622 | 36.42 | 50,709 |
| Sep 26 2024 | 36.40 | 0.36 | 1.00% | 36.51 | 36.65 | 36.33 | 33,920 |
| Sep 25 2024 | 36.04 | -0.38 | -1.04% | 36.47 | 36.51 | 36.02 | 23,137 |
| Sep 24 2024 | 36.42 | -0.01 | -0.03% | 36.57 | 36.5753 | 36.3101 | 35,145 |
| Sep 23 2024 | 36.43 | 0.02 | 0.05% | 36.55 | 36.55 | 36.305 | 26,734 |
| Sep 20 2024 | 36.41 | -0.34 | -0.93% | 36.79 | 36.79 | 36.34 | 9,294 |
| Sep 19 2024 | 36.75 | 1.06 | 2.97% | 36.66 | 36.76 | 36.22 | 17,390 |
