Tarmat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	53.00	53.00	50.62	51.76	51.76	-0.46%	9,020
May 27, 2026	52.05	52.47	51.10	52.00	52.00	0.41%	5,135
May 26, 2026	52.35	52.90	51.07	51.79	51.79	-0.58%	3,192
May 25, 2026	50.00	53.65	50.00	52.09	52.09	-0.89%	9,312
May 22, 2026	53.50	53.50	52.25	52.56	52.56	-0.15%	4,076
May 21, 2026	51.20	52.95	50.01	52.64	52.64	2.81%	9,992
May 20, 2026	52.30	52.30	51.00	51.20	51.20	0.12%	2,152
May 19, 2026	52.00	52.50	50.40	51.14	51.14	0.22%	6,791
May 18, 2026	50.50	51.65	50.01	51.03	51.03	0.16%	3,612
May 15, 2026	51.68	51.99	50.80	50.95	50.95	-0.43%	5,338
May 14, 2026	52.00	52.39	51.00	51.17	51.17	-0.54%	2,223
May 13, 2026	51.00	52.47	50.85	51.45	51.45	0.67%	1,175
May 12, 2026	52.50	52.78	51.00	51.11	51.11	-2.65%	3,834
May 11, 2026	53.15	53.30	52.00	52.50	52.50	-1.22%	5,803
May 8, 2026	53.44	53.44	52.25	53.15	53.15	-0.06%	5,870
May 7, 2026	52.50	53.77	52.50	53.18	53.18	1.30%	56,258
May 6, 2026	52.50	52.97	52.25	52.50	52.50	0.31%	56,513
May 5, 2026	51.58	52.95	51.58	52.34	52.34	-0.51%	3,177
May 4, 2026	52.10	53.59	52.10	52.61	52.61	-0.38%	4,018
Apr 30, 2026	53.40	53.40	52.55	52.81	52.81	-0.75%	1,136
Apr 29, 2026	53.79	53.79	53.20	53.21	53.21	0.32%	1,188
Apr 28, 2026	54.80	54.80	53.00	53.04	53.04	-1.28%	5,049
Apr 27, 2026	52.67	54.00	52.67	53.73	53.73	-0.30%	10,481
Apr 24, 2026	53.93	53.93	52.75	53.89	53.89	-0.07%	1,859
Apr 23, 2026	53.20	53.94	52.15	53.93	53.93	1.54%	4,093
Apr 22, 2026	53.25	54.00	53.00	53.11	53.11	-0.26%	2,201
Apr 21, 2026	53.68	54.70	53.10	53.25	53.25	0.08%	5,657
Apr 20, 2026	53.44	53.78	52.75	53.21	53.21	-0.43%	6,154
Apr 17, 2026	53.37	53.89	53.00	53.44	53.44	-0.93%	15,157
Apr 16, 2026	55.00	55.29	52.21	53.94	53.94	-1.59%	67,506
Apr 15, 2026	54.99	55.88	53.69	54.81	54.81	1.67%	4,266
Apr 13, 2026	54.56	55.14	53.73	53.91	53.91	-1.19%	1,894
Apr 10, 2026	55.90	56.45	54.11	54.56	54.56	-0.93%	4,233
Apr 9, 2026	54.65	56.90	54.42	55.07	55.07	-0.42%	4,251
Apr 8, 2026	54.95	56.75	54.95	55.30	55.30	2.24%	9,930
Apr 7, 2026	54.10	54.70	53.20	54.09	54.09	-0.02%	3,604
Apr 6, 2026	55.50	55.50	53.73	54.10	54.10	-2.47%	6,645
Apr 2, 2026	54.80	55.52	52.90	55.47	55.47	4.90%	35,690
Apr 1, 2026	50.48	53.00	50.48	52.88	52.88	4.75%	21,105
Mar 30, 2026	53.10	53.10	50.48	50.48	50.48	-4.99%	23,046
Mar 27, 2026	55.00	55.99	52.90	53.13	53.13	-4.58%	26,174
Mar 25, 2026	54.00	56.19	53.76	55.68	55.68	4.04%	19,300
Mar 24, 2026	53.01	54.12	52.80	53.52	53.52	-1.11%	11,171
Mar 23, 2026	51.00	55.31	51.00	54.12	54.12	2.73%	12,309
Mar 20, 2026	55.90	55.90	52.50	52.68	52.68	-2.57%	7,469
Mar 19, 2026	54.35	56.53	53.11	54.07	54.07	-2.44%	11,986
Mar 18, 2026	53.20	55.42	53.00	55.42	55.42	4.98%	12,525
Mar 17, 2026	52.88	53.23	50.63	52.79	52.79	4.12%	25,481
Mar 16, 2026	49.05	51.65	48.41	50.70	50.70	0.26%	25,261
Mar 13, 2026	49.49	53.00	49.49	50.57	50.57	-2.92%	35,692