TMTNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	33.05	37.75	30.55	34.16	34.16	3.50%	10,139
May 29, 2026	36.28	37.71	32.30	33.00	33.00	-0.12%	3,965
May 28, 2026	32.00	34.87	32.00	33.04	33.04	-0.68%	3,983
May 27, 2026	34.49	37.75	33.00	33.27	33.27	2.23%	3,631
May 26, 2026	27.19	37.58	27.19	32.54	32.54	-0.71%	8,833
May 22, 2026	31.90	32.96	31.90	32.77	32.77	2.28%	2,644
May 21, 2026	32.50	32.88	30.18	32.04	32.04	2.99%	4,978
May 20, 2026	31.60	33.83	31.11	31.11	31.11	-2.75%	5,214
May 19, 2026	33.00	34.67	31.99	31.99	31.99	-1.39%	6,534
May 18, 2026	32.22	33.08	32.00	32.44	32.44	-1.37%	4,497
May 15, 2026	33.13	33.75	32.28	32.89	32.89	2.08%	3,897
May 14, 2026	32.77	32.77	32.22	32.22	32.22	-1.89%	9,202
May 13, 2026	31.20	33.24	31.20	32.84	32.84	2.54%	9,786
May 12, 2026	31.40	32.03	31.16	32.03	32.03	-2.09%	2,849
May 11, 2026	31.68	32.71	30.44	32.71	32.71	-0.30%	9,998
May 8, 2026	32.82	34.14	31.48	32.81	32.81	2.05%	6,350
May 7, 2026	34.07	34.07	31.54	32.15	32.15	-2.99%	26,511
May 6, 2026	33.81	34.70	32.07	33.14	33.14	2.21%	6,424
May 5, 2026	32.58	32.71	31.97	32.43	32.43	1.30%	7,235
May 4, 2026	32.39	33.17	32.00	32.01	32.01	-1.36%	16,339
May 1, 2026	31.85	32.45	31.40	32.45	32.45	1.41%	9,517
Apr 30, 2026	30.77	32.00	30.77	32.00	32.00	-0.09%	22,567
Apr 29, 2026	32.91	32.91	29.63	32.03	32.03	5.28%	4,722
Apr 28, 2026	31.50	32.99	30.05	30.43	30.42	-5.43%	6,737
Apr 27, 2026	31.49	32.17	30.80	32.17	32.17	-0.12%	9,489
Apr 24, 2026	32.21	32.21	30.55	32.21	32.21	0.41%	7,415
Apr 23, 2026	31.97	32.10	30.47	32.08	32.08	4.14%	7,653
Apr 22, 2026	30.32	31.00	30.32	30.81	30.81	2.68%	2,118
Apr 21, 2026	32.73	32.73	30.00	30.00	30.00	-1.25%	24,161
Apr 20, 2026	30.66	31.89	30.38	30.38	30.38	-2.00%	6,426
Apr 17, 2026	30.80	32.46	30.80	31.00	31.00	1.58%	5,085
Apr 16, 2026	32.25	32.25	30.52	30.52	30.52	-2.48%	4,003
Apr 15, 2026	31.11	32.90	30.00	31.30	31.30	1.83%	4,124
Apr 14, 2026	30.33	32.07	30.08	30.73	30.73	-2.56%	8,597
Apr 13, 2026	29.62	31.76	29.62	31.54	31.54	3.92%	10,967
Apr 10, 2026	30.36	30.36	28.60	30.35	30.35	-1.60%	5,114
Apr 9, 2026	28.26	32.62	28.26	30.84	30.84	1.86%	8,783
Apr 8, 2026	27.51	30.39	27.51	30.28	30.28	4.93%	13,760
Apr 7, 2026	27.03	30.10	27.03	28.86	28.86	0.34%	14,089
Apr 6, 2026	28.55	29.16	27.88	28.76	28.76	1.88%	28,620
Apr 2, 2026	28.50	29.13	27.86	28.23	28.23	-1.12%	48,499
Apr 1, 2026	28.47	29.26	28.00	28.55	28.55	3.82%	330,019
Mar 31, 2026	27.46	29.30	27.00	27.50	27.50	1.51%	127,372
Mar 30, 2026	29.79	29.79	27.09	27.09	27.09	-0.29%	28,240
Mar 27, 2026	27.39	33.93	26.87	27.17	27.17	-3.07%	8,994
Mar 26, 2026	27.99	33.05	27.50	28.03	28.03	-11.83%	9,831
Mar 25, 2026	24.00	31.88	24.00	31.79	31.79	12.77%	13,202
Mar 24, 2026	31.62	34.81	28.19	28.19	28.19	-1.81%	6,252
Mar 23, 2026	33.45	35.54	27.80	28.71	28.71	5.24%	14,244
Mar 20, 2026	32.56	32.56	27.28	27.28	27.28	-2.88%	13,099