TMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	31.12	32.05	31.12	32.00	32.00	2.84%	5,368
May 5, 2026	31.24	31.32	31.11	31.11	31.11	1.01%	3,346
May 4, 2026	31.08	31.23	30.71	30.80	30.80	-1.69%	6,080
May 1, 2026	31.07	31.62	31.07	31.33	31.33	0.79%	5,254
Apr 30, 2026	31.07	31.14	31.02	31.09	31.09	1.70%	2,435
Apr 29, 2026	30.65	30.65	30.38	30.57	30.57	-1.44%	1,954
Apr 28, 2026	31.02	31.04	30.95	31.01	31.01	-1.76%	2,232
Apr 27, 2026	31.40	31.58	31.40	31.57	31.57	-0.54%	2,363
Apr 24, 2026	31.78	31.78	31.74	31.74	31.74	0.08%	1,066
Apr 23, 2026	31.95	31.95	31.60	31.71	31.71	-1.26%	3,064
Apr 22, 2026	31.74	32.19	31.74	32.12	32.12	2.26%	3,587
Apr 21, 2026	32.04	32.05	31.41	31.41	31.41	-2.09%	7,044
Apr 20, 2026	32.20	32.20	32.05	32.08	32.08	-0.65%	1,724
Apr 17, 2026	32.11	32.57	32.11	32.29	32.29	0.48%	6,484
Apr 16, 2026	32.13	32.23	32.08	32.13	32.13	-0.07%	5,440
Apr 15, 2026	32.84	32.84	31.93	32.16	32.16	0.09%	28,539
Apr 14, 2026	31.82	32.13	31.82	32.13	32.13	1.90%	3,437
Apr 13, 2026	31.09	31.53	31.04	31.53	31.53	1.35%	4,177
Apr 10, 2026	31.02	31.14	30.99	31.10	31.10	1.05%	3,340
Apr 9, 2026	30.57	30.82	30.48	30.78	30.78	0.63%	2,820
Apr 8, 2026	30.62	30.81	30.53	30.59	30.59	2.12%	3,360
Apr 7, 2026	29.94	30.02	29.76	29.96	29.96	-0.25%	3,313
Apr 6, 2026	30.02	30.05	29.89	30.03	30.03	-0.03%	2,946
Apr 2, 2026	30.40	30.40	29.86	30.04	30.04	-1.30%	15,915
Apr 1, 2026	30.30	30.62	30.30	30.44	30.44	0.87%	4,201
Mar 31, 2026	29.89	30.17	29.89	30.17	30.17	2.94%	3,990
Mar 30, 2026	29.25	29.37	29.24	29.31	29.31	1.51%	5,493
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