TMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	30.55	30.55	30.41	30.48	30.48	1.26%	13,594
Oct 1, 2026	30.00	30.18	29.81	30.10	30.10	0.97%	21,860
Sep 30, 2026	29.88	29.91	29.76	29.81	29.81	0.34%	27,632
Sep 29, 2026	29.63	29.72	29.49	29.71	29.71	0.58%	13,229
Sep 28, 2026	29.31	29.61	29.31	29.54	29.54	-0.51%	15,450
Sep 25, 2026	29.62	29.84	29.62	29.69	29.69	-0.03%	13,700
Sep 24, 2026	29.39	29.70	29.36	29.70	29.70	0.34%	14,303
Sep 23, 2026	29.50	29.65	29.35	29.60	29.60	-0.34%	18,563
Sep 22, 2026	29.39	29.72	29.30	29.70	29.70	1.64%	18,301
Sep 21, 2026	28.99	29.27	28.99	29.22	29.22	2.13%	9,101
Sep 18, 2026	28.28	28.61	28.28	28.61	28.61	0.42%	12,625
Sep 17, 2026	28.48	28.63	28.46	28.49	28.49	2.48%	26,092
Sep 16, 2026	27.83	28.09	27.50	27.80	27.80	0.40%	17,092
Sep 15, 2026	27.74	27.74	27.50	27.69	27.69	-0.07%	156,447
Sep 14, 2026	27.35	27.87	27.35	27.71	27.71	-1.14%	13,291
Sep 11, 2026	28.13	28.13	28.00	28.03	28.03	1.01%	10,957
Sep 10, 2026	27.96	28.19	27.75	27.75	27.75	-2.46%	17,735
Sep 9, 2026	28.65	28.65	28.41	28.45	28.45	-0.52%	17,601
Sep 8, 2026	28.37	28.80	28.36	28.60	28.60	1.24%	8,310
Sep 4, 2026	28.11	28.25	28.10	28.25	28.25	1.04%	140,783
Sep 3, 2026	28.03	28.03	27.64	27.96	27.96	0.54%	11,210
Sep 2, 2026	27.77	27.81	27.51	27.81	27.81	0.11%	20,153
Sep 1, 2026	27.92	27.93	27.75	27.78	27.78	-2.87%	13,537
Aug 31, 2026	28.54	28.60	28.35	28.60	28.60	0.07%	14,849
Aug 28, 2026	28.97	29.05	28.58	28.58	28.58	-3.35%	13,440
Aug 27, 2026	29.44	29.57	29.33	29.57	29.57	2.32%	30,975
Aug 26, 2026	28.37	28.95	28.37	28.90	28.90	1.08%	18,047
Aug 25, 2026	28.61	28.64	28.44	28.59	28.59	0.95%	8,656
Aug 24, 2026	28.69	28.69	28.24	28.32	28.32	-2.51%	11,497
Aug 21, 2026	28.87	29.07	28.82	29.05	29.05	1.11%	8,578
Aug 20, 2026	28.87	28.89	28.67	28.73	28.73	-0.97%	13,119
Aug 19, 2026	29.88	29.88	28.92	29.01	29.01	-1.53%	16,054
Aug 18, 2026	29.86	29.86	29.45	29.46	29.46	-3.66%	21,104
Aug 17, 2026	30.54	30.70	30.54	30.58	30.58	0.43%	21,172
Aug 14, 2026	30.49	30.59	30.31	30.45	30.45	0.13%	29,352
Aug 13, 2026	30.43	30.51	30.33	30.41	30.41	0.95%	12,853
Aug 12, 2026	30.22	30.28	30.12	30.12	30.12	1.37%	21,818
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