TMRAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	10.76	10.80	10.62	10.78	10.78	2.53%	11,271
Nov 6, 2026	10.38	10.52	10.07	10.52	10.52	-0.32%	32,330
Nov 5, 2026	10.80	10.81	10.55	10.55	10.55	-2.41%	15,095
Nov 4, 2026	10.74	10.81	10.74	10.81	10.81	1.41%	3,380
Nov 3, 2026	10.50	10.70	10.50	10.66	10.66	0.66%	5,196
Nov 2, 2026	10.40	10.64	10.40	10.59	10.59	2.32%	10,078
Oct 30, 2026	10.38	10.38	10.29	10.35	10.35	-0.29%	6,438
Oct 29, 2026	10.38	10.44	10.22	10.38	10.38	-0.66%	8,971
Oct 28, 2026	10.59	10.59	10.41	10.45	10.45	0.23%	8,341
Oct 27, 2026	10.39	10.50	10.25	10.43	10.43	0.29%	11,427
Oct 26, 2026	10.20	10.40	10.18	10.40	10.40	2.62%	16,175
Oct 23, 2026	10.23	10.33	10.06	10.13	10.13	2.22%	14,273
Oct 22, 2026	9.71	9.98	9.71	9.91	9.91	-0.10%	11,623
Oct 21, 2026	9.95	9.96	9.89	9.92	9.92	0.11%	11,603
Oct 20, 2026	9.80	9.92	9.64	9.91	9.91	0.80%	16,975
Oct 19, 2026	9.68	9.83	9.68	9.83	9.83	2.72%	13,743
Oct 16, 2026	9.50	9.72	9.50	9.57	9.57	1.13%	10,490
Oct 15, 2026	9.45	9.50	9.42	9.46	9.46	-1.43%	8,952
Oct 14, 2026	9.67	9.67	9.55	9.60	9.60	1.00%	5,679
Oct 13, 2026	9.30	9.60	9.30	9.51	9.51	0.80%	14,150
Oct 12, 2026	9.38	9.47	9.38	9.43	9.43	-0.74%	8,704
Oct 9, 2026	9.49	9.50	9.34	9.50	9.50	1.93%	3,355
Oct 8, 2026	9.34	9.34	9.10	9.32	9.32	-4.52%	17,530
Oct 7, 2026	9.78	9.78	9.70	9.76	9.76	-1.65%	7,368
Oct 6, 2026	9.69	9.99	9.69	9.93	9.93	3.82%	8,342
Oct 5, 2026	9.35	9.62	9.35	9.56	9.56	0.37%	24,464
Oct 2, 2026	9.08	9.70	9.08	9.53	9.53	1.33%	12,006
Oct 1, 2026	9.60	9.60	9.32	9.40	9.40	-1.93%	15,656
Sep 30, 2026	9.61	9.70	9.56	9.59	9.59	-0.88%	11,997
Sep 29, 2026	9.64	9.76	9.64	9.67	9.67	0.31%	10,519
Sep 28, 2026	9.66	9.71	9.56	9.64	9.64	-1.13%	25,493
Sep 25, 2026	9.69	9.78	9.57	9.75	9.75	1.35%	8,105
Sep 24, 2026	9.51	9.65	9.51	9.62	9.62	-0.10%	13,527
Sep 23, 2026	9.51	9.67	9.51	9.63	9.63	-1.33%	15,156
Sep 22, 2026	9.86	9.86	9.72	9.76	9.76	0.15%	15,591
Sep 21, 2026	9.83	9.83	9.66	9.75	9.75	0.46%	26,259
Sep 18, 2026	9.69	9.73	9.67	9.70	9.70	-0.82%	20,184
Sep 17, 2026	9.62	9.79	9.55	9.78	9.78	1.29%	11,143
Sep 16, 2026	9.82	9.82	9.54	9.66	9.66	-4.41%	22,979
Sep 15, 2026	10.11	10.15	10.09	10.10	10.10	-0.20%	13,452
Sep 14, 2026	10.06	10.12	10.01	10.12	10.12	-1.06%	9,685
Sep 11, 2026	10.26	10.26	10.22	10.23	10.23	-0.32%	22,617
Sep 10, 2026	10.14	10.32	10.14	10.26	10.26	-4.73%	21,096
Sep 9, 2026	10.51	10.78	10.51	10.77	10.77	0.28%	25,362
Sep 8, 2026	10.77	10.77	10.65	10.74	10.74	-6.28%	44,220
Sep 4, 2026	11.46	11.46	11.38	11.46	11.46	0.17%	21,964
Sep 3, 2026	11.55	11.56	11.41	11.44	11.44	-0.60%	22,975
Sep 2, 2026	11.50	11.54	11.42	11.51	11.51	-0.19%	26,581
Sep 1, 2026	11.57	11.63	11.50	11.53	11.53	-0.60%	19,358
Aug 31, 2026	11.58	11.74	11.58	11.60	11.60	-2.03%	37,093