TMT Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	2.20	2.34	2.34	2.34	2.34	-1.27%	6,872
Mar 3, 2026	2.26	2.46	2.26	2.37	2.37	4.87%	18,019
Mar 2, 2026	2.30	2.48	2.16	2.26	2.26	-5.83%	25,541
Feb 27, 2026	2.50	2.50	2.40	2.40	2.40	1.69%	4,901
Feb 26, 2026	2.40	2.42	2.38	2.36	2.36	-1.26%	29,566
Feb 25, 2026	2.40	2.40	2.34	2.39	2.39	-	11,967
Feb 24, 2026	2.40	2.42	2.36	2.39	2.39	-2.45%	63,330
Feb 23, 2026	2.52	2.54	2.42	2.45	2.45	-3.16%	22,040
Feb 20, 2026	2.58	2.60	2.50	2.53	2.53	-0.39%	20,970
Feb 19, 2026	2.64	2.74	2.54	2.54	2.54	-3.42%	13,715
Feb 18, 2026	2.56	2.56	2.56	2.63	2.63	-	3,500
Feb 17, 2026	2.56	2.74	2.56	2.63	2.63	-	2,262
Feb 16, 2026	2.61	2.61	2.55	2.63	2.63	-0.38%	3,488
Feb 13, 2026	2.64	2.64	2.64	2.64	2.64	-1.49%	9,317
Feb 12, 2026	2.70	2.70	2.64	2.68	2.68	-0.74%	13,992
Feb 11, 2026	2.74	2.74	2.64	2.70	2.70	-5.26%	8,643
Feb 10, 2026	2.85	2.96	2.96	2.85	2.85	-	713
Feb 9, 2026	2.74	2.96	2.74	2.85	2.85	-	304
Feb 6, 2026	2.85	2.85	2.85	2.85	2.85	-	-
Feb 5, 2026	2.76	2.76	2.74	2.85	2.85	0.35%	11,028
Feb 4, 2026	2.96	2.96	2.85	2.84	2.84	1.79%	8,764
Feb 3, 2026	2.70	2.76	2.70	2.79	2.79	4.10%	10,314
Feb 2, 2026	2.67	2.67	2.66	2.68	2.68	-0.74%	2,318
Jan 30, 2026	2.70	2.76	2.70	2.70	2.70	0.37%	3,512
Jan 29, 2026	2.69	2.69	2.69	2.69	2.69	-0.74%	6,510
Jan 28, 2026	2.76	2.76	2.66	2.71	2.71	-	50,952
Jan 27, 2026	2.70	2.70	2.66	2.71	2.71	-0.73%	5,939
Jan 26, 2026	2.70	2.70	2.70	2.73	2.73	-	437
Jan 23, 2026	2.70	2.75	2.70	2.73	2.73	-	2,025
Jan 22, 2026	2.76	2.76	2.70	2.73	2.73	-	4,322
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