TMRAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	11.32	11.39	11.25	11.30	11.30	1.79%	3,130
Aug 7, 2026	11.68	11.68	11.10	11.10	11.10	-2.06%	559
Aug 6, 2026	11.40	11.40	11.30	11.34	11.34	-2.54%	1,096
Aug 5, 2026	11.59	11.63	11.59	11.63	11.63	2.20%	431
Aug 4, 2026	11.30	11.38	11.22	11.38	11.38	1.65%	1,658
Aug 3, 2026	11.23	11.23	11.06	11.20	11.20	0.86%	2,008
Jul 31, 2026	10.92	11.10	10.92	11.10	11.10	1.65%	475
Jul 30, 2026	11.00	11.00	10.92	10.92	10.92	3.61%	2,302
Jul 29, 2026	10.53	10.54	10.53	10.54	10.54	1.93%	279
Jul 28, 2026	10.43	10.43	10.34	10.34	10.34	-1.93%	654
Jul 27, 2026	10.55	10.55	10.53	10.54	10.54	0.90%	610
Jul 24, 2026	10.47	10.56	10.45	10.45	10.45	-2.32%	1,045
Jul 22, 2026	10.70	10.70	10.70	10.70	10.70	0.42%	112
Jul 21, 2026	10.87	10.87	10.65	10.65	10.65	-2.35%	2,122
Jul 20, 2026	11.15	11.15	10.91	10.91	10.91	-4.51%	1,324
Jul 17, 2026	11.49	11.49	11.43	11.43	11.43	11.25%	713
Jul 16, 2026	10.27	10.27	10.27	10.27	10.27	1.38%	716
Jul 15, 2026	10.04	10.13	10.04	10.13	10.13	0.87%	5,295
Jul 14, 2026	10.04	10.04	10.04	10.04	10.04	2.58%	284
Jul 13, 2026	9.79	9.79	9.79	9.79	9.79	0.93%	334
Jul 9, 2026	9.70	9.70	9.70	9.70	9.70	-	428
Jul 8, 2026	9.61	9.70	9.61	9.70	9.70	-2.12%	783
Jul 7, 2026	10.07	10.07	9.75	9.91	9.91	-0.62%	3,385
Jul 6, 2026	9.97	10.00	9.90	9.97	9.97	-0.03%	6,842
Jul 2, 2026	9.98	9.98	9.98	9.98	9.98	0.29%	341
Jul 1, 2026	9.83	9.99	9.83	9.95	9.95	3.47%	1,205
Jun 30, 2026	9.54	9.61	9.54	9.61	9.61	3.58%	1,795
Jun 29, 2026	9.28	9.28	9.28	9.28	9.28	-2.88%	103
Jun 26, 2026	9.56	9.56	9.56	9.56	9.56	-2.10%	1,310
Jun 25, 2026	9.51	9.76	9.51	9.76	9.76	-0.20%	2,085
Jun 24, 2026	9.79	9.79	9.68	9.78	9.78	2.52%	2,641
Jun 23, 2026	9.72	9.72	9.54	9.54	9.54	-4.70%	1,605
Jun 22, 2026	10.10	10.10	10.01	10.01	10.01	1.01%	1,758
Jun 18, 2026	9.90	9.91	9.86	9.91	9.91	-2.27%	2,470
Jun 17, 2026	10.33	10.33	10.14	10.14	10.14	0.10%	1,168
Jun 16, 2026	10.05	10.26	10.05	10.13	10.13	-2.97%	1,258
Jun 15, 2026	10.30	10.44	10.30	10.44	10.44	3.16%	4,130
Jun 11, 2026	9.98	10.13	9.75	10.12	10.12	2.12%	2,310
Jun 9, 2026	10.05	10.07	9.90	9.91	9.91	-0.90%	2,426
Jun 8, 2026	10.01	10.01	10.00	10.00	10.00	-1.11%	1,846
Jun 5, 2026	10.35	10.36	10.11	10.11	10.11	-2.30%	1,064
Jun 3, 2026	10.41	10.41	10.35	10.35	10.35	0.51%	1,093
Jun 2, 2026	10.25	10.41	10.25	10.30	10.30	0.86%	355
Jun 1, 2026	10.31	10.31	10.17	10.21	10.21	-3.13%	2,233
May 29, 2026	10.38	10.58	10.38	10.54	10.54	-1.22%	1,979
May 27, 2026	10.36	10.73	10.36	10.67	10.67	0.33%	2,475
May 26, 2026	10.60	10.66	10.60	10.64	10.64	0.33%	1,032
May 22, 2026	10.60	10.60	10.60	10.60	10.60	1.19%	514
May 21, 2026	10.59	10.59	10.48	10.48	10.48	-1.37%	363
May 20, 2026	10.77	10.77	10.62	10.62	10.62	-1.39%	1,603