TMT Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2025	2.70	2.70	2.70	2.72	2.72	1.12%	48,596
Dec 10, 2025	2.70	2.79	2.70	2.69	2.69	-1.82%	1,419
Dec 9, 2025	2.76	2.96	2.64	2.74	2.74	0.37%	47,202
Dec 8, 2025	2.70	2.70	2.70	2.73	2.73	-2.15%	6,176
Dec 5, 2025	2.87	2.87	2.87	2.79	2.79	3.33%	10,204
Dec 4, 2025	2.77	2.77	2.77	2.70	2.70	-0.37%	1,048
Dec 3, 2025	2.64	2.65	2.64	2.71	2.71	2.26%	150,000
Dec 2, 2025	2.62	2.70	2.62	2.65	2.65	-3.64%	51,000
Dec 1, 2025	2.60	2.82	2.57	2.75	2.75	1.85%	41,612
Nov 28, 2025	2.68	2.70	2.70	2.70	2.70	1.89%	218
Nov 27, 2025	2.65	2.65	2.65	2.65	2.65	-1.49%	600
Nov 26, 2025	2.60	2.76	2.58	2.69	2.69	3.86%	36,461
Nov 25, 2025	2.76	2.80	2.58	2.59	2.59	-3.36%	88,629
Nov 24, 2025	2.66	2.69	2.60	2.68	2.68	3.08%	7,332
Nov 21, 2025	2.60	2.61	2.60	2.60	2.60	-1.89%	82,290
Nov 20, 2025	2.65	2.65	2.65	2.65	2.65	-0.38%	-
Nov 19, 2025	2.46	2.66	2.46	2.66	2.66	9.47%	66,329
Nov 18, 2025	2.50	2.58	2.44	2.43	2.43	-5.81%	43,256
Nov 17, 2025	2.60	2.76	2.56	2.58	2.58	-3.01%	36,644
Nov 14, 2025	2.58	2.58	2.58	2.66	2.66	-	2,500
Nov 13, 2025	2.62	2.78	2.57	2.66	2.66	-1.12%	14,641
Nov 12, 2025	2.68	2.78	2.66	2.69	2.69	-1.47%	14,645
Nov 11, 2025	2.79	2.79	2.78	2.73	2.73	-0.36%	1,005
Nov 10, 2025	2.74	2.90	2.70	2.74	2.74	-2.14%	11,688
Nov 7, 2025	2.80	2.80	2.80	2.80	2.80	1.45%	-
Nov 6, 2025	2.74	2.84	2.74	2.76	2.76	-1.43%	8,388
Nov 5, 2025	2.82	2.83	2.80	2.80	2.80	-2.10%	9,958
Nov 4, 2025	2.86	2.86	2.86	2.86	2.86	-0.35%	437
Nov 3, 2025	2.90	2.99	2.84	2.87	2.87	0.35%	6,776
Oct 31, 2025	3.00	3.00	2.86	2.86	2.86	-2.39%	11,793
Oct 30, 2025	3.00	3.04	2.80	2.93	2.93	3.17%	2,518
Oct 29, 2025	2.96	3.02	2.84	2.84	2.84	-1.73%	18,643
Oct 28, 2025	2.90	3.04	2.90	2.89	2.89	-2.36%	7,457
Oct 27, 2025	3.00	3.00	2.92	2.96	2.96	-0.67%	5,108
Oct 24, 2025	2.90	3.04	2.90	2.98	2.98	3.83%	6,656
Oct 23, 2025	2.86	2.86	2.86	2.87	2.87	1.41%	21
Oct 22, 2025	2.84	2.86	2.82	2.83	2.83	-2.41%	9,021
Oct 21, 2025	2.70	2.96	2.60	2.90	2.90	2.11%	39,707
Oct 20, 2025	2.72	2.72	2.72	2.84	2.84	-0.35%	5,000
Oct 17, 2025	2.85	2.85	2.85	2.85	2.85	-	720
Oct 16, 2025	2.70	2.70	2.70	2.85	2.85	0.35%	280
Oct 15, 2025	2.98	2.98	2.86	2.84	2.84	-0.70%	721
Oct 14, 2025	2.70	2.90	2.68	2.86	2.86	2.14%	12,313
Oct 13, 2025	2.90	2.94	2.74	2.80	2.80	-9.39%	8,612
Oct 10, 2025	3.09	3.09	3.09	3.09	3.09	-0.32%	558
Oct 9, 2025	3.02	3.19	2.96	3.10	3.10	3.68%	50,074
Oct 8, 2025	3.04	3.04	3.04	2.99	2.99	1.01%	1,550
Oct 7, 2025	2.96	2.96	2.96	2.96	2.96	-2.31%	378
Oct 6, 2025	3.00	3.18	3.00	3.03	3.03	-1.94%	9,441
Oct 3, 2025	3.14	3.14	3.10	3.09	3.09	-2.52%	3,232