TMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.63	29.10	28.63	28.88	28.88	1.65%	9,422
Mar 26, 2026	28.96	29.00	28.41	28.41	28.41	-2.53%	4,841
Mar 25, 2026	29.11	29.43	29.03	29.14	29.14	2.11%	6,471
Mar 24, 2026	28.50	28.66	28.38	28.54	28.54	-0.24%	11,742
Mar 23, 2026	28.85	28.85	28.51	28.61	28.61	1.67%	9,612
Mar 20, 2026	28.37	28.43	28.14	28.14	28.14	-3.22%	6,555
Mar 19, 2026	28.55	29.08	28.13	29.08	29.07	-3.18%	47,905
Mar 18, 2026	30.24	30.35	30.02	30.03	30.03	-2.39%	6,614
Mar 17, 2026	31.19	31.44	30.72	30.77	30.77	-1.53%	26,946
Mar 16, 2026	31.24	31.35	31.17	31.24	31.24	1.00%	3,521
Mar 13, 2026	31.64	31.64	30.93	30.93	30.93	-3.63%	5,127
Mar 12, 2026	32.08	32.18	32.05	32.10	32.10	0.04%	399,812
Mar 11, 2026	32.09	32.09	32.09	32.09	32.09	-0.67%	102
Mar 10, 2026	32.48	32.48	32.30	32.30	32.30	1.21%	910
Mar 9, 2026	31.47	31.92	31.47	31.92	31.92	0.92%	2,328
Mar 6, 2026	31.63	31.63	31.63	31.63	31.63	2.17%	192
Mar 5, 2026	30.93	30.95	30.90	30.95	30.95	-1.55%	805
Mar 4, 2026	31.48	31.48	31.44	31.44	31.44	1.36%	1,634
Mar 3, 2026	30.66	31.15	30.42	31.02	31.02	-3.17%	8,542
Mar 2, 2026	32.54	32.54	31.99	32.03	32.03	-1.84%	3,939
Feb 27, 2026	32.43	32.73	32.43	32.64	32.64	2.10%	5,129
Feb 26, 2026	31.76	31.97	31.76	31.97	31.97	-0.34%	659
Feb 25, 2026	32.28	32.39	32.07	32.08	32.07	1.49%	2,907
Feb 24, 2026	31.64	31.64	31.61	31.61	31.61	0.54%	482
Feb 23, 2026	31.29	31.44	31.13	31.44	31.43	1.31%	1,607
Feb 20, 2026	30.26	31.16	30.26	31.03	31.03	3.14%	13,048
Feb 19, 2026	30.03	30.08	30.00	30.08	30.08	0.13%	1,187
Feb 18, 2026	30.08	30.13	29.95	30.05	30.05	2.75%	2,601
Feb 17, 2026	29.38	29.38	29.08	29.24	29.24	-2.66%	2,547
Feb 13, 2026	29.96	30.28	29.96	30.04	30.04	1.17%	2,022
Feb 12, 2026	31.36	31.36	29.69	29.69	29.69	-5.32%	4,179
Feb 11, 2026	31.48	31.48	31.15	31.36	31.36	1.97%	1,321
Feb 10, 2026	31.20	31.20	30.68	30.76	30.76	-1.43%	741
Feb 9, 2026	30.85	31.20	30.85	31.20	31.20	3.09%	2,209
Feb 6, 2026	29.92	30.27	29.92	30.27	30.27	3.43%	991
Feb 5, 2026	29.36	29.84	29.26	29.26	29.26	-6.55%	6,094
Feb 4, 2026	32.98	32.98	31.00	31.31	31.31	-0.52%	3,820
Feb 3, 2026	31.76	31.84	31.41	31.48	31.48	3.35%	4,315
Feb 2, 2026	30.42	30.48	29.79	30.46	30.46	-3.05%	11,240
Jan 30, 2026	33.67	33.67	31.00	31.42	31.42	-13.14%	20,226
Jan 29, 2026	37.33	37.54	34.86	36.17	36.17	1.23%	11,547
Jan 28, 2026	35.38	35.73	34.88	35.73	35.73	2.12%	6,038
Jan 27, 2026	34.68	34.99	34.15	34.99	34.99	0.89%	4,684
Jan 26, 2026	34.76	35.96	34.47	34.68	34.68	2.31%	17,683
Jan 23, 2026	33.47	33.92	33.40	33.90	33.90	3.61%	5,235
Jan 22, 2026	32.17	32.73	32.17	32.72	32.72	1.98%	5,206
Jan 21, 2026	32.29	32.29	31.98	32.08	32.08	-0.45%	11,491
Jan 20, 2026	32.33	32.34	32.15	32.23	32.23	1.54%	3,729
Jan 16, 2026	32.19	32.20	31.28	31.74	31.74	-2.47%	21,109
Jan 15, 2026	31.86	32.74	31.86	32.54	32.54	-1.19%	12,761