TMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	30.79	30.83	30.43	30.83	30.83	1.49%	15,371
Jun 18, 2026	30.53	30.53	30.23	30.38	30.38	1.76%	10,436
Jun 17, 2026	30.20	30.44	29.81	29.85	29.85	0.13%	13,626
Jun 16, 2026	30.35	30.53	29.79	29.81	29.81	-1.57%	13,997
Jun 15, 2026	30.16	30.38	30.16	30.29	30.29	2.87%	11,235
Jun 12, 2026	29.04	29.59	29.04	29.44	29.44	1.17%	14,337
Jun 11, 2026	28.18	29.12	28.16	29.10	29.10	4.41%	14,935
Jun 10, 2026	28.31	28.74	27.81	27.87	27.87	-2.36%	7,635
Jun 9, 2026	29.14	29.27	27.42	28.54	28.54	-1.22%	10,948
Jun 8, 2026	29.29	29.29	28.86	28.90	28.90	0.82%	24,590
Jun 5, 2026	29.82	29.84	28.58	28.66	28.66	-6.09%	26,525
Jun 4, 2026	30.13	30.71	30.13	30.52	30.52	-0.84%	22,692
Jun 3, 2026	31.04	31.07	30.59	30.78	30.78	-1.03%	16,713
Jun 2, 2026	30.63	31.11	30.63	31.10	31.10	2.35%	15,364
Jun 1, 2026	29.84	30.44	29.76	30.39	30.39	1.86%	20,508
May 29, 2026	29.64	29.83	29.56	29.83	29.83	1.03%	9,792
May 28, 2026	29.17	29.73	29.17	29.53	29.53	1.12%	7,093
May 27, 2026	29.13	29.28	29.08	29.20	29.20	-1.55%	9,760
May 26, 2026	29.26	29.72	29.26	29.66	29.66	3.67%	17,158
May 22, 2026	28.48	28.71	28.46	28.61	28.61	1.38%	8,462
May 21, 2026	27.82	28.30	27.82	28.22	28.22	1.17%	13,804
May 20, 2026	27.48	27.90	27.48	27.90	27.90	2.59%	13,174
May 19, 2026	27.20	27.43	26.85	27.19	27.19	-0.62%	19,384
May 18, 2026	27.86	27.86	27.13	27.36	27.36	-1.26%	10,698
May 15, 2026	27.77	27.94	27.53	27.71	27.71	-2.40%	10,522
May 14, 2026	28.20	28.48	28.20	28.39	28.39	0.10%	10,695
May 13, 2026	28.04	28.45	28.03	28.36	28.36	0.50%	13,609
May 12, 2026	28.26	28.27	27.63	28.22	28.22	-1.13%	25,614
May 11, 2026	28.28	28.62	28.28	28.54	28.54	2.22%	40,576
May 8, 2026	27.83	27.94	27.73	27.92	27.92	1.10%	22,416
May 7, 2026	28.04	28.27	27.50	27.62	27.62	-0.55%	24,830
May 6, 2026	27.64	27.77	27.28	27.77	27.77	2.41%	16,920
May 5, 2026	27.04	27.23	26.99	27.12	27.12	1.23%	12,230
May 4, 2026	26.81	26.90	26.66	26.79	26.79	0.29%	20,035
May 1, 2026	26.64	26.79	26.56	26.71	26.71	1.14%	24,197
Apr 30, 2026	26.02	26.43	25.91	26.41	26.41	2.98%	19,378
Apr 29, 2026	25.66	25.70	25.54	25.65	25.65	0.09%	8,248
Apr 28, 2026	25.80	25.80	25.48	25.62	25.62	-2.69%	14,357
Apr 27, 2026	26.26	26.33	26.21	26.33	26.33	-0.23%	42,956
Apr 24, 2026	26.34	26.49	26.10	26.39	26.39	1.32%	11,214
Apr 23, 2026	26.17	26.28	25.68	26.05	26.05	-1.16%	11,486
Apr 22, 2026	26.46	26.48	26.16	26.35	26.35	1.39%	11,332
Apr 21, 2026	26.18	26.48	25.97	25.99	25.99	-0.46%	21,572
Apr 20, 2026	25.94	26.11	25.83	26.11	26.11	0.83%	39,880
Apr 17, 2026	25.84	25.99	25.79	25.90	25.90	1.75%	14,252
Apr 16, 2026	25.51	25.56	25.34	25.45	25.45	0.59%	16,249
Apr 15, 2026	25.09	25.30	25.03	25.30	25.30	1.12%	19,505
Apr 14, 2026	25.02	25.07	24.93	25.02	25.02	0.94%	20,684
Apr 13, 2026	24.16	24.79	24.16	24.79	24.79	2.60%	19,950
Apr 10, 2026	24.34	24.34	24.14	24.16	24.16	-1.15%	17,603