TMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	28.69	28.69	28.24	28.32	28.32	-2.51%	11,496
Aug 21, 2026	29.10	29.10	28.76	29.05	29.05	1.11%	252
Aug 20, 2026	28.87	28.89	28.67	28.73	28.73	-0.97%	13,119
Aug 19, 2026	29.88	29.88	29.01	29.01	29.01	-1.53%	1,705
Aug 18, 2026	29.86	29.86	29.45	29.46	29.46	-3.66%	21,103
Aug 17, 2026	30.54	30.64	30.54	30.58	30.58	0.43%	511
Aug 14, 2026	30.49	30.49	30.37	30.45	30.45	0.13%	654
Aug 13, 2026	30.17	30.47	30.17	30.41	30.41	0.95%	490
Aug 12, 2026	30.22	30.28	30.12	30.12	30.12	1.37%	21,817
Aug 11, 2026	29.63	29.87	29.63	29.72	29.72	0.49%	17,406
Aug 10, 2026	29.70	29.77	29.57	29.57	29.57	-0.16%	104,049
Aug 7, 2026	29.73	29.73	29.33	29.62	29.62	2.28%	24,548
Aug 6, 2026	28.76	29.34	28.74	28.96	28.96	-0.72%	33,191
Aug 5, 2026	29.55	29.77	29.17	29.17	29.17	-1.09%	16,781
Aug 4, 2026	29.02	29.60	29.02	29.49	29.49	4.08%	17,826
Aug 3, 2026	27.61	28.40	27.61	28.34	28.34	2.29%	13,383
Jul 31, 2026	28.15	28.15	27.54	27.70	27.70	0.37%	11,519
Jul 30, 2026	27.32	27.60	27.23	27.60	27.60	4.10%	23,150
Jul 29, 2026	27.42	27.42	26.44	26.51	26.51	-3.00%	19,633
Jul 28, 2026	27.51	27.51	26.71	27.33	27.33	-2.36%	261,432
Jul 27, 2026	28.49	28.49	27.56	27.99	27.99	-0.32%	12,332
Jul 24, 2026	28.24	28.38	28.05	28.08	28.08	-2.09%	24,875
Jul 23, 2026	28.53	28.90	28.53	28.68	28.68	-	17,707
Jul 22, 2026	28.81	28.90	28.68	28.68	28.68	-0.97%	17,984
Jul 21, 2026	28.83	29.00	28.62	28.96	28.96	2.30%	140,356
Jul 20, 2026	28.61	28.63	28.27	28.31	28.31	-0.04%	9,039
Jul 17, 2026	28.38	28.75	28.13	28.32	28.32	-0.11%	17,390
Jul 16, 2026	28.72	28.75	28.24	28.35	28.35	-2.81%	22,916
Jul 15, 2026	29.26	29.26	28.69	29.17	29.17	-1.82%	14,418
Jul 14, 2026	29.60	29.84	29.57	29.71	29.71	2.34%	15,896
Jul 13, 2026	29.07	29.38	28.98	29.03	29.03	-1.99%	10,066
Jul 10, 2026	29.63	29.65	29.50	29.62	29.62	-0.74%	14,285
Jul 9, 2026	29.52	30.00	29.52	29.84	29.84	2.65%	15,128
Jul 8, 2026	28.76	29.07	28.47	29.07	29.07	-0.38%	10,933
Jul 7, 2026	29.47	29.58	29.00	29.18	29.18	-3.09%	19,195
Jul 6, 2026	29.79	30.45	29.79	30.11	30.11	1.96%	16,330
Jul 2, 2026	30.65	30.94	29.25	29.53	29.53	-3.53%	21,698
Jul 1, 2026	31.06	31.19	30.57	30.61	30.61	-2.61%	14,621
Jun 30, 2026	30.88	31.46	30.88	31.43	31.43	2.41%	14,574
Jun 29, 2026	30.31	30.71	29.96	30.69	30.69	2.40%	13,346
Jun 26, 2026	29.87	30.15	29.82	29.97	29.97	-1.71%	21,579
Jun 25, 2026	30.57	30.60	29.95	30.49	30.49	2.90%	13,209
Jun 24, 2026	29.75	29.94	29.33	29.63	29.63	-0.38%	10,473
Jun 23, 2026	29.51	30.00	29.51	29.74	29.74	-3.52%	13,359
Jun 22, 2026	30.79	30.83	30.43	30.83	30.83	1.49%	15,372
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