TMTNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	28.46	34.63	27.80	28.09	28.09	-17.36%	11,072
Mar 18, 2026	32.91	33.99	28.61	33.99	33.99	18.39%	9,102
Mar 17, 2026	31.04	31.04	28.69	28.71	28.71	-1.07%	4,702
Mar 16, 2026	28.87	32.80	28.60	29.02	29.02	-22.86%	28,486
Mar 13, 2026	32.97	37.67	32.82	37.62	37.62	31.77%	5,479
Mar 12, 2026	33.58	37.00	28.55	28.55	28.51	-2.09%	12,946
Mar 11, 2026	32.21	37.00	29.16	29.16	29.11	-12.04%	4,848
Mar 10, 2026	30.00	38.00	29.41	33.15	33.10	0.64%	4,774
Mar 9, 2026	29.50	36.50	29.25	32.94	32.89	11.66%	14,386
Mar 6, 2026	33.53	34.00	29.50	29.50	29.45	1.72%	10,527
Mar 5, 2026	34.38	36.41	29.00	29.00	28.95	-2.36%	9,624
Mar 4, 2026	36.08	36.08	29.70	29.70	29.65	-6.10%	13,662
Mar 3, 2026	30.00	32.75	30.00	31.63	31.58	-9.63%	7,645
Mar 2, 2026	30.95	35.00	30.95	35.00	34.94	12.90%	10,758
Feb 27, 2026	32.00	35.00	30.95	31.00	30.95	-3.13%	20,304
Feb 26, 2026	31.00	32.00	30.00	32.00	31.95	3.58%	1,115,749
Feb 25, 2026	29.82	32.50	29.75	30.90	30.85	3.33%	767,693