TMT Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	2.70	2.76	2.70	2.73	2.73	-	3,960
Jan 20, 2026	2.76	2.76	2.76	2.73	2.73	-3.87%	2,711
Jan 19, 2026	2.84	2.84	2.84	2.84	2.84	0.71%	-
Jan 16, 2026	2.70	2.88	2.70	2.82	2.82	2.55%	1,077
Jan 15, 2026	2.70	2.80	2.70	2.75	2.75	-2.83%	8,251
Jan 14, 2026	2.83	2.83	2.83	2.83	2.83	2.91%	-
Jan 13, 2026	2.68	2.80	2.68	2.75	2.75	2.23%	26,759
Jan 12, 2026	2.70	2.80	2.68	2.69	2.69	-3.58%	13,831
Jan 9, 2026	2.70	2.78	2.70	2.79	2.79	3.72%	9,245
Jan 8, 2026	2.70	2.70	2.68	2.69	2.69	-	3,862
Jan 7, 2026	2.66	2.70	2.66	2.69	2.69	0.37%	5,128
Jan 6, 2026	2.70	2.70	2.66	2.68	2.68	-	24,782
Jan 5, 2026	2.78	2.78	2.66	2.68	2.68	-4.63%	45,761
Jan 2, 2026	2.80	2.80	2.70	2.81	2.81	3.31%	3,636
Dec 31, 2025	2.78	2.78	2.66	2.72	2.72	0.37%	1,804
Dec 30, 2025	2.71	2.71	2.71	2.71	2.71	3.44%	2,048
Dec 29, 2025	2.62	2.62	2.62	2.62	2.62	-4.73%	118
Dec 24, 2025	2.88	2.88	2.63	2.75	2.75	-1.08%	6,002
Dec 23, 2025	2.78	2.78	2.78	2.78	2.78	1.09%	2,346
Dec 22, 2025	2.80	2.86	2.60	2.75	2.75	1.48%	4,510
Dec 19, 2025	2.94	2.94	2.94	2.71	2.71	-2.87%	4,648
Dec 18, 2025	2.84	2.84	2.84	2.79	2.79	-0.36%	11,891
Dec 17, 2025	2.74	2.74	2.70	2.80	2.80	2.56%	61,688
Dec 16, 2025	2.70	2.72	2.68	2.73	2.73	-0.36%	9,716
Dec 15, 2025	2.74	2.74	2.70	2.74	2.74	1.11%	21,415
Dec 12, 2025	2.76	2.76	2.76	2.71	2.71	-0.37%	250
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