TMT Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.48	2.48	2.48	2.46	2.46	-	6,468
May 21, 2026	2.48	2.53	2.40	2.46	2.46	-1.60%	65,548
May 20, 2026	2.50	2.50	2.44	2.50	2.50	2.04%	68,728
May 19, 2026	2.42	2.51	2.40	2.45	2.45	2.08%	67,750
May 18, 2026	2.50	2.50	2.40	2.40	2.40	-2.44%	4,175
May 15, 2026	2.50	2.50	2.46	2.46	2.46	-1.60%	16,158
May 14, 2026	2.50	2.50	2.32	2.50	2.50	3.73%	33,948
May 13, 2026	2.42	2.42	2.40	2.41	2.41	-1.63%	1,581
May 12, 2026	2.50	2.51	2.40	2.45	2.45	-2.00%	74,891
May 11, 2026	2.50	2.55	2.43	2.50	2.50	-1.96%	9,872
May 8, 2026	2.50	2.50	2.49	2.55	2.55	2.00%	47,969
May 7, 2026	2.48	2.50	2.48	2.50	2.50	0.81%	3,436
May 6, 2026	2.50	2.50	2.48	2.48	2.48	1.22%	71,395
May 5, 2026	2.50	2.50	2.48	2.45	2.45	-2.00%	10,314
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%	34,388
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%	49,450
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	2.36	2.16	2.18	2.18	1.87%	92,181
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	2.22	2.22	2.16	2.19	2.19	-0.45%	14,678
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