TMT Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	2.50	2.50	2.47	2.50	2.50	1.63%	4,265
Apr 30, 2026	2.40	2.46	2.40	2.46	2.46	-1.99%	2,208
Apr 29, 2026	2.42	2.42	2.42	2.51	2.51	0.40%	4,932
Apr 28, 2026	2.50	2.50	2.40	2.50	2.50	4.17%	75,738
Apr 27, 2026	2.40	2.50	2.38	2.40	2.40	-	36,782
Apr 24, 2026	2.40	2.40	2.40	2.40	2.40	0.84%	5,575
Apr 23, 2026	2.40	2.40	2.32	2.38	2.38	-0.83%	45,490
Apr 22, 2026	2.34	2.40	2.34	2.40	2.40	-	36,406
Apr 21, 2026	2.40	2.40	2.40	2.40	2.40	-	49,798
Apr 20, 2026	2.62	2.62	2.38	2.40	2.40	-5.51%	85,143
Apr 17, 2026	2.54	2.54	2.52	2.54	2.54	-	6,566
Apr 16, 2026	2.44	2.74	2.44	2.54	2.54	4.10%	84,211
Apr 15, 2026	2.44	2.44	2.24	2.44	2.44	-	8,936
Apr 14, 2026	2.42	2.44	2.42	2.44	2.44	4.72%	2,528
Apr 13, 2026	2.33	2.33	2.33	2.33	2.33	-	1,184
Apr 10, 2026	2.25	2.41	2.25	2.33	2.33	-	43,020
Apr 9, 2026	2.24	2.41	2.24	2.33	2.33	-0.85%	25,212
Apr 8, 2026	2.30	2.42	2.14	2.35	2.35	3.07%	57,144
Apr 7, 2026	2.19	2.30	2.12	2.28	2.28	2.70%	61,878
Apr 2, 2026	2.30	2.30	2.22	2.22	2.22	-1.77%	15,012
Apr 1, 2026	2.30	2.30	2.22	2.26	2.26	-	63,305
Mar 31, 2026	2.42	2.44	2.30	2.26	2.26	-6.61%	30,593
Mar 30, 2026	2.46	2.60	2.37	2.42	2.42	1.68%	38,660
Mar 27, 2026	2.40	2.48	2.38	2.38	2.38	0.42%	19,450
Mar 26, 2026	2.48	2.48	2.34	2.37	2.37	-2.87%	36,530
Mar 25, 2026	2.28	2.70	2.20	2.44	2.44	11.93%	72,646
Mar 24, 2026	2.24	2.26	2.18	2.18	2.18	1.87%	71,280
Mar 23, 2026	2.24	2.24	2.18	2.14	2.14	-0.47%	58,803
Mar 20, 2026	2.20	2.20	2.20	2.15	2.15	2.87%	1,512
Mar 19, 2026	2.20	2.20	2.08	2.09	2.09	-2.79%	4,009
Mar 18, 2026	2.20	2.20	2.06	2.15	2.15	1.90%	22
Mar 17, 2026	2.20	2.20	2.07	2.11	2.11	-4.95%	42,689
Mar 16, 2026	2.34	2.34	2.24	2.22	2.22	1.37%	25,002
Mar 13, 2026	2.17	2.22	2.16	2.19	2.19	-0.45%	782
Mar 12, 2026	2.24	2.27	2.17	2.20	2.20	-1.79%	34,041
Mar 11, 2026	2.34	2.35	2.20	2.24	2.24	-6.67%	21,973
Mar 10, 2026	2.18	2.48	2.18	2.40	2.40	3.00%	4,839
Mar 9, 2026	2.18	2.38	2.18	2.33	2.33	0.87%	11,178
Mar 6, 2026	2.20	2.20	2.20	2.31	2.31	1.76%	3,900
Mar 5, 2026	2.34	2.34	2.32	2.27	2.27	-2.99%	5,466
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