TMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	21.05	21.05	21.00	21.00	21.00	-0.11%	6,047
Jun 26, 2025	20.93	21.06	20.93	21.02	21.02	0.28%	3,174
Jun 25, 2025	20.96	20.96	20.96	20.96	20.96	0.24%	2,407
Jun 24, 2025	20.86	20.93	20.86	20.91	20.91	1.15%	2,407
Jun 23, 2025	20.48	20.71	20.47	20.68	20.68	0.95%	6,192
Jun 20, 2025	20.56	20.58	20.44	20.48	20.48	-0.63%	1,604
Jun 18, 2025	20.60	20.66	20.54	20.61	20.61	0.24%	5,609
Jun 17, 2025	20.75	20.75	20.52	20.56	20.56	-0.86%	26,704
Jun 16, 2025	20.80	20.81	20.74	20.74	20.74	0.62%	6,158
Jun 13, 2025	20.57	20.62	20.48	20.61	20.61	-0.88%	3,374
Jun 12, 2025	20.79	20.83	20.69	20.80	20.80	0.21%	5,763
Jun 11, 2025	20.78	20.87	20.75	20.75	20.75	0.10%	6,470
Jun 10, 2025	20.68	20.73	20.62	20.73	20.73	0.41%	5,783
Jun 9, 2025	20.65	20.65	20.64	20.65	20.65	0.66%	1,788
Jun 6, 2025	20.51	20.51	20.51	20.51	20.51	-0.11%	6,167
Jun 5, 2025	20.53	20.61	20.51	20.53	20.53	0.38%	6,167
Jun 4, 2025	20.36	20.46	20.36	20.46	20.46	0.68%	4,265
Jun 3, 2025	20.18	20.32	20.18	20.32	20.32	0.54%	5,598
Jun 2, 2025	20.15	20.28	20.07	20.21	20.21	0.54%	9,779
May 30, 2025	20.09	20.12	20.03	20.10	20.10	-0.80%	11,967
May 29, 2025	20.17	20.26	20.11	20.26	20.26	0.44%	9,595
May 28, 2025	20.28	20.28	20.16	20.17	20.17	-1.04%	16,700
May 27, 2025	20.30	20.39	20.27	20.39	20.39	0.28%	6,950
May 23, 2025	20.45	20.45	20.19	20.33	20.33	0.32%	5,295
May 22, 2025	21.17	21.17	20.18	20.27	20.27	-0.31%	2,935
May 21, 2025	20.49	20.49	20.27	20.33	20.33	0.07%	10,845
May 20, 2025	20.81	20.81	20.27	20.32	20.32	-0.46%	3,369
May 19, 2025	20.21	20.41	20.21	20.41	20.41	1.08%	3,300
May 16, 2025	20.32	20.37	20.19	20.19	20.19	-0.74%	8,316
May 15, 2025	20.35	20.37	20.34	20.34	20.34	-0.06%	23,338
May 14, 2025	20.30	20.35	20.24	20.35	20.35	0.41%	5,045
May 13, 2025	20.18	20.38	20.12	20.27	20.27	-0.06%	6,450
May 12, 2025	20.14	20.28	20.08	20.28	20.28	1.44%	5,148
May 9, 2025	20.04	20.07	19.93	19.99	19.99	0.47%	7,057
May 8, 2025	19.93	20.01	19.86	19.90	19.90	-0.11%	6,855
May 7, 2025	19.94	19.97	19.91	19.92	19.92	-0.50%	3,922
May 6, 2025	20.04	20.10	20.01	20.02	20.02	-0.09%	13,350
May 5, 2025	20.22	20.22	20.04	20.04	20.04	0.37%	7,137
May 2, 2025	19.86	20.06	19.86	19.97	19.97	1.34%	16,584
May 1, 2025	19.59	19.74	19.59	19.70	19.70	0.15%	8,600
Apr 30, 2025	19.46	19.68	19.43	19.68	19.68	-0.12%	15,034
Apr 29, 2025	19.56	19.75	19.56	19.70	19.70	0.31%	5,328
Apr 28, 2025	19.67	19.67	19.59	19.64	19.64	0.38%	400
Apr 25, 2025	19.58	19.60	19.55	19.56	19.56	0.09%	13,900
Apr 24, 2025	19.55	19.55	19.55	19.55	19.55	0.64%	-
Apr 23, 2025	19.42	19.42	19.42	19.42	19.42	0.78%	-
Apr 22, 2025	19.29	19.29	19.27	19.27	19.27	1.04%	100
Apr 21, 2025	19.07	19.07	19.07	19.07	19.07	0.28%	90
Apr 17, 2025	19.16	19.18	19.02	19.02	19.02	0.30%	3,692
Apr 16, 2025	18.96	18.96	18.96	18.96	18.96	-0.87%	-