TMRAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	10.65	10.85	10.65	10.77	10.77	5.07%	4,513
May 18, 2026	10.35	10.35	10.20	10.25	10.25	-0.49%	1,189
May 14, 2026	10.33	10.33	10.30	10.30	10.30	0.78%	677
May 13, 2026	10.13	10.24	10.13	10.22	10.22	0.40%	2,688
May 12, 2026	10.26	10.29	10.18	10.18	10.18	0.44%	799
May 11, 2026	9.98	10.14	9.98	10.14	10.14	-1.89%	2,171
May 8, 2026	10.23	10.50	10.23	10.33	10.33	0.78%	4,277
May 7, 2026	10.46	10.46	10.25	10.25	10.25	0.10%	962
May 6, 2026	10.42	10.42	10.08	10.24	10.24	-1.34%	2,957
May 5, 2026	10.47	10.47	10.13	10.38	10.38	-1.81%	4,572
May 4, 2026	10.50	10.75	10.50	10.57	10.57	3.22%	2,636
May 1, 2026	10.12	10.25	10.10	10.24	10.24	1.29%	1,740
Apr 30, 2026	9.90	10.11	9.90	10.11	10.11	-0.30%	2,602
Apr 29, 2026	10.21	10.21	9.93	10.14	10.14	4.60%	3,736
Apr 28, 2026	9.65	9.72	9.65	9.69	9.69	-1.95%	1,274
Apr 27, 2026	10.19	10.19	9.88	9.89	9.89	1.57%	6,583
Apr 24, 2026	10.24	10.24	9.88	9.88	9.73	-23.12%	6,467
Apr 23, 2026	13.06	13.06	12.85	12.85	12.66	-1.79%	2,766
Apr 22, 2026	13.07	13.09	13.07	13.09	12.89	-1.54%	916
Apr 21, 2026	13.01	13.29	13.01	13.29	13.09	0.38%	3,560
Apr 20, 2026	13.21	13.40	13.21	13.24	13.04	0.97%	3,262
Apr 17, 2026	13.11	13.11	13.11	13.11	12.92	1.34%	200
Apr 16, 2026	12.83	13.02	12.83	12.94	12.75	0.27%	2,789
Apr 15, 2026	12.98	12.98	12.91	12.91	12.71	0.58%	738
Apr 14, 2026	12.93	12.93	12.83	12.83	12.64	-0.54%	707
Apr 13, 2026	12.99	12.99	12.76	12.90	12.71	-3.01%	1,706
Apr 10, 2026	13.05	13.41	13.05	13.30	13.10	7.43%	2,523
Apr 8, 2026	12.40	12.40	12.32	12.38	12.20	5.27%	4,150