TMTNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	28.50	29.92	27.20	27.50	27.50	-10.66%	3,986
Aug 31, 2026	29.00	30.78	28.82	30.78	30.78	7.21%	1,839
Aug 28, 2026	28.99	30.19	28.71	28.71	28.71	-5.29%	2,062
Aug 27, 2026	30.32	30.68	29.75	30.32	30.32	3.09%	1,297
Aug 26, 2026	29.15	29.41	29.15	29.41	29.41	0.09%	973
Aug 25, 2026	29.05	30.49	29.05	29.38	29.38	-1.48%	5,831
Aug 24, 2026	29.10	30.50	29.10	29.82	29.82	1.50%	4,091
Aug 21, 2026	30.93	30.93	29.26	29.38	29.38	0.06%	1,209
Aug 20, 2026	29.01	30.67	28.73	29.36	29.36	-3.25%	5,983
Aug 19, 2026	29.94	30.35	28.78	30.35	30.35	0.85%	2,136
Aug 18, 2026	30.21	31.55	30.09	30.09	30.09	-3.74%	1,554
Aug 17, 2026	31.31	32.56	31.10	31.26	31.26	0.19%	2,446
Aug 14, 2026	31.54	32.48	31.20	31.20	31.20	-3.69%	4,496
Aug 13, 2026	32.10	32.40	31.28	32.40	32.39	3.10%	2,240
Aug 12, 2026	31.40	31.53	31.39	31.42	31.42	3.08%	4,784
Aug 11, 2026	31.44	31.44	30.48	30.48	30.48	-3.17%	3,691
Aug 10, 2026	30.47	32.38	30.47	31.48	31.48	0.37%	3,163
Aug 7, 2026	30.82	31.37	30.82	31.37	31.37	-0.93%	1,426
Aug 6, 2026	30.21	31.66	30.09	31.66	31.66	0.85%	5,496
Aug 5, 2026	31.66	31.79	31.39	31.39	31.39	0.01%	2,152
Aug 4, 2026	30.00	31.54	30.00	31.39	31.39	5.40%	21,480
Aug 3, 2026	29.69	29.78	29.21	29.78	29.78	-6.57%	1,997
Jul 31, 2026	30.69	31.87	30.69	31.87	31.87	3.44%	1,301
Jul 30, 2026	31.27	31.40	29.24	30.82	30.82	5.49%	4,801
Jul 29, 2026	29.72	30.22	28.60	29.21	29.21	-2.80%	23,384
Jul 28, 2026	29.40	30.09	29.20	30.05	30.05	1.97%	18,225
Jul 27, 2026	31.40	31.40	28.62	29.47	29.47	-7.01%	1,455,683
Jul 24, 2026	31.32	32.27	30.67	31.69	31.69	-1.49%	322,549
Jul 23, 2026	30.76	32.28	30.76	32.17	32.17	0.22%	12,018
Jul 22, 2026	32.20	33.66	31.01	32.10	32.10	-0.43%	13,401
Jul 21, 2026	32.21	32.73	31.62	32.24	32.24	-0.46%	752,332
Jul 20, 2026	33.90	33.90	32.24	32.39	32.39	-3.75%	103,178
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