TMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	22.38	22.40	21.66	21.66	21.66	-4.41%	28,365
Feb 20, 2025	23.02	23.02	22.34	22.66	22.66	-1.69%	29,381
Feb 19, 2025	23.30	23.31	23.00	23.05	23.05	-1.24%	19,498
Feb 18, 2025	23.47	23.47	23.17	23.34	23.34	0.30%	29,639
Feb 14, 2025	23.15	23.28	23.05	23.27	23.27	0.39%	22,928
Feb 13, 2025	22.88	23.19	22.77	23.18	23.18	1.67%	35,788
Feb 12, 2025	22.14	22.80	22.14	22.80	22.80	1.56%	11,452
Feb 11, 2025	22.71	22.76	22.44	22.45	22.45	-2.14%	29,953
Feb 10, 2025	22.71	23.01	22.71	22.94	22.94	1.96%	15,616
Feb 7, 2025	22.75	22.88	22.44	22.50	22.50	0.58%	31,331
Feb 6, 2025	22.46	22.46	22.14	22.37	22.37	-0.09%	11,950
Feb 5, 2025	22.09	22.39	22.09	22.39	22.39	1.45%	26,759
Feb 4, 2025	21.99	22.07	21.88	22.07	22.07	2.03%	21,841
Feb 3, 2025	21.38	21.75	21.37	21.63	21.63	-0.51%	35,954
Jan 31, 2025	22.14	22.27	21.71	21.74	21.74	-0.41%	20,883
Jan 30, 2025	21.82	21.88	21.65	21.83	21.83	1.53%	16,919
Jan 29, 2025	21.51	21.58	21.26	21.50	21.50	-0.23%	12,477
Jan 28, 2025	20.88	21.55	20.88	21.55	21.55	2.47%	29,329
Jan 27, 2025	21.16	21.43	20.76	21.03	21.03	-5.44%	28,704
Jan 24, 2025	22.39	22.54	22.19	22.24	22.24	0.04%	27,795
Jan 23, 2025	21.92	22.27	21.92	22.23	22.23	0.09%	14,164
Jan 22, 2025	22.11	22.28	22.04	22.21	22.21	0.63%	32,760
Jan 21, 2025	21.88	22.08	21.68	22.07	22.07	2.08%	23,262
Jan 17, 2025	21.85	21.86	21.56	21.62	21.62	0.51%	107,032
Jan 16, 2025	21.48	21.64	21.43	21.51	21.51	0.70%	12,332
Jan 15, 2025	21.24	21.46	21.24	21.36	21.36	3.84%	22,805
Jan 14, 2025	20.77	20.77	20.42	20.57	20.57	1.33%	14,494
Jan 13, 2025	20.26	20.30	20.11	20.30	20.30	-2.31%	16,021
Jan 10, 2025	20.81	20.87	20.60	20.78	20.78	-1.28%	29,899
Jan 8, 2025	21.48	21.48	20.68	21.05	21.05	-3.79%	15,357
Jan 7, 2025	22.56	22.62	21.84	21.88	21.88	-2.48%	18,417
Jan 6, 2025	22.49	22.59	22.38	22.44	22.44	1.89%	12,784
Jan 3, 2025	21.28	22.02	21.28	22.02	22.02	4.02%	45,849
Jan 2, 2025	21.00	21.31	20.90	21.17	21.17	1.60%	22,344
Dec 31, 2024	21.29	21.29	20.75	20.84	20.84	-1.34%	13,388
Dec 30, 2024	21.01	21.28	20.80	21.12	21.12	-1.49%	18,387
Dec 27, 2024	21.76	21.76	21.23	21.44	21.44	-2.06%	7,981
Dec 26, 2024	21.55	21.94	21.55	21.89	21.89	1.20%	19,199
Dec 24, 2024	21.38	21.65	21.38	21.63	21.63	1.70%	10,824
Dec 23, 2024	21.30	21.30	21.00	21.27	21.27	0.27%	17,141
Dec 20, 2024	20.92	21.43	20.91	21.21	21.21	2.77%	15,690
Dec 19, 2024	21.11	21.16	20.55	20.64	20.64	-0.77%	715,938
Dec 18, 2024	22.15	22.20	20.64	20.80	20.80	-6.09%	91,474
Dec 17, 2024	22.00	22.17	21.82	22.15	22.15	0.14%	16,576
Dec 16, 2024	21.67	22.22	21.56	22.12	22.12	2.60%	25,049
Dec 13, 2024	21.26	21.56	21.26	21.56	21.56	0.84%	21,200
Dec 12, 2024	21.59	21.59	21.38	21.38	21.38	-0.97%	11,261
Dec 11, 2024	21.64	21.68	21.34	21.59	21.59	1.08%	17,518
Dec 10, 2024	21.86	21.95	21.34	21.36	21.36	-2.60%	19,509
Dec 9, 2024	22.47	22.47	21.90	21.93	21.93	-2.40%	36,786
Dec 6, 2024	22.18	22.49	22.18	22.47	22.47	2.28%	17,928
Dec 5, 2024	22.22	22.30	21.97	21.97	21.97	-0.68%	21,425
Dec 4, 2024	21.92	22.13	21.92	22.12	22.12	1.56%	14,308
Dec 3, 2024	21.53	21.78	21.53	21.78	21.78	0.37%	8,786
Dec 2, 2024	21.83	21.83	21.64	21.70	21.70	-0.83%	18,549
Nov 29, 2024	21.91	21.98	21.85	21.88	21.88	1.91%	13,033
Nov 27, 2024	21.52	21.52	21.18	21.47	21.47	-0.07%	11,206
Nov 26, 2024	21.55	21.67	21.43	21.49	21.49	-0.62%	21,982
Nov 25, 2024	21.51	21.81	21.50	21.62	21.62	1.31%	18,078
Nov 22, 2024	21.11	21.37	21.07	21.34	21.34	1.46%	19,901
Nov 21, 2024	20.77	21.16	20.53	21.03	21.03	1.95%	10,406
Nov 20, 2024	20.59	20.66	20.45	20.63	20.63	0.73%	13,107
Nov 19, 2024	20.30	20.50	20.30	20.48	20.48	2.66%	11,407
Nov 18, 2024	19.89	20.06	19.64	19.95	19.95	0.71%	56,365
Nov 15, 2024	19.69	19.81	19.61	19.81	19.81	-0.41%	26,882
Nov 14, 2024	20.01	20.04	19.86	19.89	19.89	-1.86%	12,216
Nov 13, 2024	20.62	20.65	20.23	20.27	20.27	-0.59%	20,653
Nov 12, 2024	20.44	20.47	20.19	20.39	20.39	-0.73%	17,163
Nov 11, 2024	20.45	20.59	20.36	20.54	20.54	1.83%	38,694
Nov 8, 2024	19.95	20.18	19.85	20.17	20.17	1.50%	29,758
Nov 7, 2024	19.65	19.96	19.65	19.87	19.87	3.55%	32,762
Nov 6, 2024	18.94	19.20	18.94	19.19	19.19	3.56%	22,067
Nov 5, 2024	18.16	18.53	18.16	18.53	18.53	2.32%	9,465
Nov 4, 2024	18.08	18.28	18.08	18.11	18.11	-0.01%	10,090
Nov 1, 2024	18.11	18.26	18.09	18.11	18.11	0.57%	13,852
Oct 31, 2024	18.16	18.16	18.00	18.01	18.01	-2.54%	18,883
Oct 30, 2024	18.58	18.70	18.48	18.48	18.48	-1.14%	17,466
Oct 29, 2024	18.60	18.73	18.58	18.69	18.69	0.51%	17,437
Oct 28, 2024	18.63	18.65	18.59	18.60	18.60	1.86%	10,641
Oct 25, 2024	18.48	18.48	18.26	18.26	18.26	0.61%	9,858
Oct 24, 2024	18.20	18.20	18.09	18.15	18.15	0.28%	7,679
Oct 23, 2024	18.27	18.34	17.93	18.10	18.10	-1.63%	15,618
Oct 22, 2024	18.27	18.43	18.26	18.40	18.40	-0.05%	15,358
Oct 21, 2024	18.27	18.41	18.25	18.41	18.41	0.44%	15,002
Oct 18, 2024	18.37	18.41	18.27	18.33	18.33	0.60%	11,026
Oct 17, 2024	18.40	18.40	18.22	18.22	18.22	-0.65%	16,494
Oct 16, 2024	18.26	18.34	18.24	18.34	18.34	1.61%	9,177
Oct 15, 2024	18.35	18.35	18.05	18.05	18.05	-2.01%	9,307
Oct 14, 2024	18.37	18.47	18.37	18.42	18.42	0.88%	15,393
Oct 11, 2024	17.83	18.30	17.83	18.26	18.26	2.07%	21,193
Oct 10, 2024	17.82	17.89	17.82	17.89	17.89	-0.06%	36,975
Oct 9, 2024	17.82	17.93	17.82	17.90	17.90	0.39%	8,085
Oct 8, 2024	17.72	17.88	17.72	17.83	17.83	0.39%	11,036
Oct 7, 2024	17.83	17.85	17.68	17.76	17.76	-0.62%	7,848
Oct 4, 2024	17.70	17.88	17.69	17.87	17.87	1.48%	14,388
Oct 3, 2024	17.75	17.75	17.55	17.61	17.61	-0.40%	8,946
Oct 2, 2024	17.61	17.72	17.61	17.68	17.68	1.03%	16,750
Oct 1, 2024	17.87	17.87	17.37	17.50	17.50	-1.57%	17,190
Sep 30, 2024	17.80	17.85	17.65	17.78	17.78	-0.95%	30,066
Sep 27, 2024	17.96	18.00	17.93	17.95	17.95	0.79%	3,975