TMTNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	27.31	27.50	27.31	27.50	27.50	1.15%	2,533
Nov 6, 2026	27.14	27.18	26.93	27.18	27.18	-2.30%	2,345
Nov 5, 2026	28.09	28.09	26.92	27.82	27.82	-5.66%	2,727
Nov 4, 2026	29.49	29.49	29.49	29.49	29.49	-1.04%	725
Nov 3, 2026	28.00	29.89	28.00	29.80	29.80	7.97%	1,624
Nov 2, 2026	27.95	27.95	26.95	27.60	27.60	1.02%	2,440
Oct 30, 2026	27.44	27.45	27.32	27.32	27.32	-9.31%	1,102
Oct 29, 2026	30.13	30.13	30.13	30.13	30.12	3.45%	519
Oct 28, 2026	29.12	29.12	29.12	29.12	29.12	0.98%	450
Oct 27, 2026	28.37	28.98	28.37	28.84	28.84	1.68%	3,189
Oct 26, 2026	28.76	28.84	28.36	28.36	28.36	0.09%	2,817
Oct 23, 2026	28.44	29.70	28.34	28.34	28.34	-4.40%	1,483
Oct 21, 2026	29.70	30.52	29.45	29.64	29.64	-0.75%	2,312
Oct 20, 2026	29.65	30.22	29.62	29.87	29.87	-3.92%	1,871
Oct 19, 2026	31.08	31.08	31.08	31.08	31.08	0.60%	637
Oct 16, 2026	30.90	30.90	30.90	30.90	30.90	1.52%	374
Oct 15, 2026	29.47	30.44	29.47	30.44	30.44	1.88%	1,104
Oct 14, 2026	30.00	30.00	29.88	29.88	29.88	1.53%	537
Oct 13, 2026	30.05	30.39	28.71	29.43	29.43	-5.31%	2,671
Oct 12, 2026	29.95	31.09	29.95	31.08	31.08	2.87%	1,522
Oct 9, 2026	30.21	30.21	30.21	30.21	30.21	0.19%	622
Oct 8, 2026	30.90	31.59	30.10	30.15	30.15	-4.77%	1,015
Oct 7, 2026	32.50	32.50	30.04	31.66	31.66	-1.92%	829
Oct 6, 2026	33.26	33.26	32.28	32.28	32.28	-6.76%	3,482
Oct 5, 2026	34.62	34.62	34.62	34.62	34.62	4.43%	421
Oct 2, 2026	31.80	33.15	31.80	33.15	33.15	5.44%	2,971
Oct 1, 2026	32.15	32.90	29.99	31.44	31.44	-1.50%	2,778
Sep 30, 2026	31.13	33.51	31.13	31.92	31.92	0.22%	2,811
Sep 29, 2026	31.53	31.85	31.12	31.85	31.85	-0.86%	1,683
Sep 28, 2026	31.90	32.21	31.90	32.13	32.13	0.46%	1,368
Sep 25, 2026	31.57	32.09	31.57	31.98	31.98	2.07%	2,060
Sep 24, 2026	31.00	31.57	31.00	31.33	31.33	-1.51%	2,825
Sep 23, 2026	31.89	31.89	31.81	31.81	31.81	1.24%	430
Sep 22, 2026	31.88	32.56	30.29	31.42	31.42	4.54%	1,651
Sep 21, 2026	29.07	30.06	29.07	30.06	30.06	2.86%	4,269
Sep 18, 2026	29.59	29.59	29.22	29.22	29.22	-0.68%	1,178
Sep 17, 2026	28.69	29.42	28.48	29.42	29.42	0.82%	3,686
Sep 16, 2026	29.32	29.32	28.41	29.18	29.18	2.60%	1,100
Sep 15, 2026	28.45	28.62	28.40	28.44	28.44	-1.16%	6,737
Sep 14, 2026	28.91	28.91	28.54	28.78	28.78	-1.12%	5,365
Sep 11, 2026	29.09	30.50	29.09	29.10	29.10	-1.96%	2,852
Sep 10, 2026	29.00	29.72	28.98	29.68	29.68	2.14%	3,553
Sep 9, 2026	28.84	29.53	28.84	29.06	29.06	-4.01%	55,032
Sep 8, 2026	28.66	30.28	28.66	30.28	30.27	5.86%	1,500
Sep 4, 2026	28.60	28.60	27.95	28.60	28.60	1.99%	2,301
Sep 3, 2026	27.60	29.43	27.60	28.09	28.04	1.58%	4,021
Sep 2, 2026	27.32	28.36	27.12	27.65	27.60	0.56%	2,718
Sep 1, 2026	28.50	29.92	27.20	27.50	27.45	-10.66%	3,986
Aug 31, 2026	29.00	30.78	28.82	30.78	30.73	7.21%	1,839
Aug 28, 2026	28.99	30.19	28.71	28.71	28.66	-5.29%	2,062