TMRAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	11.76	11.76	11.75	11.76	11.59	-2.08%	1,285
Apr 6, 2026	11.79	12.22	11.72	12.01	11.83	0.45%	1,616
Apr 2, 2026	11.87	11.96	11.87	11.96	11.78	5.71%	809
Apr 1, 2026	12.25	12.25	11.31	11.31	11.14	-5.75%	1,211
Mar 31, 2026	11.62	12.05	11.62	12.00	11.82	3.54%	791
Mar 30, 2026	11.63	11.63	11.59	11.59	11.42	1.67%	395
Mar 27, 2026	11.41	11.47	11.37	11.40	11.23	-2.31%	1,451
Mar 26, 2026	11.63	11.75	11.63	11.67	11.50	-0.60%	1,030
Mar 25, 2026	11.69	11.74	11.69	11.74	11.57	2.71%	1,999
Mar 24, 2026	11.46	11.46	11.43	11.43	11.26	-	791
Mar 23, 2026	11.44	11.52	11.43	11.43	11.26	0.53%	3,178
Mar 20, 2026	11.98	11.98	11.37	11.37	11.20	-5.49%	7,684
Mar 19, 2026	11.91	12.25	11.91	12.03	11.85	-1.43%	1,970
Mar 18, 2026	12.05	12.36	12.05	12.21	12.03	1.71%	2,475