TMRAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.41	11.47	11.37	11.40	11.40	-2.31%	1,451
Mar 26, 2026	11.63	11.75	11.63	11.67	11.67	-0.60%	1,030
Mar 25, 2026	11.69	11.74	11.69	11.74	11.74	2.71%	1,999
Mar 24, 2026	11.46	11.46	11.43	11.43	11.43	-	791
Mar 23, 2026	11.44	11.52	11.43	11.43	11.43	0.53%	3,178
Mar 20, 2026	11.98	11.98	11.37	11.37	11.37	-5.49%	7,684
Mar 19, 2026	11.91	12.25	11.91	12.03	12.03	-1.43%	1,970
Mar 18, 2026	12.05	12.36	12.05	12.21	12.21	1.71%	2,475
Mar 17, 2026	11.75	12.03	11.75	12.00	12.00	1.20%	5,349
Mar 16, 2026	11.52	11.90	11.52	11.86	11.86	4.02%	2,647
Mar 13, 2026	11.61	11.61	11.40	11.40	11.40	-3.31%	1,987
Mar 12, 2026	11.71	11.79	11.71	11.79	11.79	0.86%	489
Mar 11, 2026	11.67	11.83	11.67	11.69	11.69	-1.08%	4,663
Mar 10, 2026	11.91	11.99	11.82	11.82	11.82	0.75%	1,392
Mar 9, 2026	11.73	11.84	11.73	11.73	11.73	-3.26%	1,391
Mar 6, 2026	12.02	12.18	12.02	12.13	12.13	1.04%	1,809
Mar 5, 2026	11.95	12.00	11.95	12.00	12.00	0.21%	368
Mar 4, 2026	11.98	12.01	11.96	11.98	11.98	1.48%	5,630
Mar 3, 2026	11.92	11.92	11.58	11.80	11.80	-4.45%	2,809
Mar 2, 2026	12.27	12.35	12.27	12.35	12.35	-0.33%	861
Feb 27, 2026	12.30	12.56	12.30	12.39	12.39	0.58%	957
Feb 26, 2026	12.00	12.36	12.00	12.32	12.32	3.13%	1,667
Feb 25, 2026	12.00	12.00	11.93	11.95	11.95	-1.88%	1,748
Feb 24, 2026	12.19	12.29	12.14	12.18	12.18	-1.18%	3,747
Feb 23, 2026	12.42	12.42	12.30	12.32	12.32	-2.72%	2,197
Feb 20, 2026	12.52	12.67	12.52	12.67	12.67	1.04%	2,046
Feb 19, 2026	12.70	12.70	12.47	12.54	12.53	-1.33%	992
Feb 18, 2026	12.76	12.77	12.65	12.70	12.70	2.16%	10,886
Feb 17, 2026	12.47	12.54	12.37	12.44	12.44	-3.75%	3,085
Feb 13, 2026	12.71	13.04	12.71	12.92	12.92	-8.12%	4,409
Feb 12, 2026	14.18	14.18	14.06	14.06	14.06	1.70%	459
Feb 11, 2026	13.47	13.83	13.47	13.83	13.83	-1.95%	1,036
Feb 10, 2026	14.00	14.10	14.00	14.10	14.10	3.02%	1,027
Feb 9, 2026	13.45	13.81	13.45	13.69	13.69	4.70%	2,280
Feb 6, 2026	13.00	13.18	12.94	13.07	13.07	0.91%	1,599
Feb 5, 2026	13.00	13.00	12.91	12.95	12.95	-0.93%	633
Feb 4, 2026	12.95	13.23	12.95	13.08	13.08	1.75%	1,952
Feb 3, 2026	12.78	12.88	12.78	12.85	12.85	-0.50%	1,080
Feb 2, 2026	12.95	12.96	12.80	12.92	12.92	-2.89%	3,892
Jan 30, 2026	13.44	13.44	13.30	13.30	13.30	-1.48%	1,513
Jan 29, 2026	13.66	13.66	13.50	13.50	13.50	-1.53%	1,398
Jan 28, 2026	13.54	13.76	13.54	13.71	13.71	1.44%	1,530
Jan 27, 2026	13.46	13.52	13.46	13.52	13.52	2.00%	2,945
Jan 26, 2026	13.33	13.33	13.17	13.25	13.25	-0.42%	10,078
Jan 23, 2026	13.22	13.31	13.22	13.31	13.31	1.73%	1,680
Jan 22, 2026	13.20	13.20	13.08	13.08	13.08	2.99%	1,492
Jan 21, 2026	12.70	12.70	12.70	12.70	12.70	1.03%	233
Jan 20, 2026	12.73	12.79	12.57	12.57	12.57	-3.75%	17,284
Jan 16, 2026	12.91	13.17	12.91	13.06	13.06	-0.31%	1,545
Jan 15, 2026	13.14	13.14	13.10	13.10	13.10	-0.68%	750