TMTNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	33.23	34.06	33.22	33.65	33.65	3.02%	2,996
Jul 16, 2026	33.37	34.69	32.01	32.67	32.67	0.12%	4,591
Jul 15, 2026	32.50	34.06	32.50	32.63	32.63	0.35%	10,250
Jul 14, 2026	32.93	33.05	32.01	32.51	32.51	2.17%	3,617
Jul 13, 2026	32.01	32.68	31.82	31.82	31.82	-1.36%	6,959
Jul 10, 2026	32.19	33.26	32.19	32.26	32.26	1.54%	9,561
Jul 9, 2026	31.78	32.36	31.01	31.77	31.77	-0.02%	16,440
Jul 8, 2026	32.52	32.52	31.09	31.78	31.78	-1.04%	2,846
Jul 7, 2026	30.41	32.15	30.41	32.11	32.11	3.28%	10,784
Jul 6, 2026	30.94	32.54	30.41	31.09	31.09	2.24%	37,789
Jul 2, 2026	30.35	32.33	30.35	30.41	30.41	-9.74%	458,625
Jul 1, 2026	35.23	35.23	30.71	33.69	33.69	2.26%	3,892
Jun 30, 2026	32.41	33.29	32.01	32.95	32.95	-2.59%	3,680
Jun 29, 2026	33.28	33.82	32.01	33.82	33.82	2.45%	4,900
Jun 26, 2026	34.02	34.02	32.01	33.01	33.01	2.96%	5,903
Jun 25, 2026	33.39	33.78	32.01	32.06	32.06	-0.25%	4,704
Jun 24, 2026	34.11	34.11	31.81	32.14	32.14	-2.38%	4,316
Jun 23, 2026	33.20	33.29	32.60	32.93	32.93	-2.18%	4,795
Jun 22, 2026	33.00	34.95	33.00	33.66	33.66	2.00%	7,588
Jun 18, 2026	30.00	35.62	30.00	33.00	33.00	13.01%	9,997
Jun 17, 2026	31.38	31.56	29.20	29.20	29.20	-6.77%	14,105
Jun 16, 2026	28.50	32.75	28.50	31.32	31.32	1.57%	4,766
Jun 15, 2026	30.72	31.48	28.99	30.84	30.84	4.77%	16,891
Jun 12, 2026	30.41	31.60	28.71	29.43	29.43	1.29%	5,933
Jun 11, 2026	31.50	31.50	28.64	29.06	29.06	-1.84%	5,349
Jun 10, 2026	34.44	34.44	29.60	29.60	29.60	-9.16%	6,444
Jun 9, 2026	33.25	34.88	31.05	32.58	32.58	2.30%	5,844
Jun 8, 2026	32.35	32.88	31.74	31.85	31.85	-0.19%	5,649
Jun 5, 2026	39.23	46.66	31.80	31.91	31.91	-17.48%	7,066
Jun 4, 2026	44.60	48.00	32.50	38.72	38.67	17.33%	14,143
Jun 3, 2026	32.69	46.70	32.00	33.00	32.96	-3.99%	6,449
Jun 2, 2026	37.41	37.75	31.34	34.37	34.33	0.63%	7,821
Jun 1, 2026	33.05	37.75	30.55	34.16	34.11	3.50%	10,139
May 29, 2026	36.28	37.71	32.30	33.00	32.96	-0.12%	3,965
May 28, 2026	32.00	34.87	32.00	33.04	33.00	-0.68%	3,983
May 27, 2026	34.49	37.75	33.00	33.27	33.22	2.23%	3,631
May 26, 2026	27.19	37.58	27.19	32.54	32.50	-0.71%	8,833
May 22, 2026	31.90	32.96	31.90	32.77	32.73	2.28%	2,644
May 21, 2026	32.50	32.88	30.18	32.04	32.00	2.99%	4,978
May 20, 2026	31.60	33.83	31.11	31.11	31.07	-2.75%	5,214
May 19, 2026	33.00	34.67	31.99	31.99	31.95	-1.39%	6,534
May 18, 2026	32.22	33.08	32.00	32.44	32.40	-1.37%	4,497
May 15, 2026	33.13	33.75	32.28	32.89	32.85	2.08%	3,897
May 14, 2026	32.77	32.77	32.22	32.22	32.18	-1.89%	9,202
May 13, 2026	31.20	33.24	31.20	32.84	32.80	2.54%	9,786
May 12, 2026	31.40	32.03	31.16	32.03	31.98	-2.09%	2,849
May 11, 2026	31.68	32.71	30.44	32.71	32.67	-0.30%	9,998
May 8, 2026	32.82	34.14	31.48	32.81	32.77	2.05%	6,350
May 7, 2026	34.07	34.07	31.54	32.15	32.11	-2.99%	26,511
May 6, 2026	33.81	34.70	32.07	33.14	33.10	2.21%	6,424