TMRAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	11.87	11.87	11.78	11.84	11.84	0.04%	88,419
Aug 27, 2026	11.90	11.90	11.76	11.84	11.83	-0.30%	48,839
Aug 26, 2026	11.83	11.87	11.56	11.87	11.87	-0.27%	81,104
Aug 25, 2026	11.95	11.98	11.74	11.90	11.90	0.10%	95,410
Aug 24, 2026	11.75	11.91	11.68	11.89	11.89	0.34%	132,904
Aug 21, 2026	11.79	11.86	11.72	11.85	11.85	2.51%	214,372
Aug 20, 2026	11.44	11.57	11.14	11.56	11.56	0.57%	233,411
Aug 19, 2026	11.30	11.55	11.18	11.50	11.50	4.03%	162,454
Aug 18, 2026	11.16	11.16	11.00	11.05	11.05	-2.04%	3,608
Aug 17, 2026	11.20	11.28	11.08	11.28	11.28	-0.92%	2,050
Aug 14, 2026	11.40	11.47	11.38	11.39	11.39	-1.13%	5,372
Aug 13, 2026	11.52	11.52	11.52	11.52	11.52	1.24%	155
Aug 12, 2026	11.56	11.56	11.37	11.37	11.37	0.65%	1,648
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