TMTNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	30.32	30.68	29.75	30.32	30.26	3.09%	1,297
Aug 26, 2026	29.15	29.41	29.15	29.41	29.36	0.09%	973
Aug 25, 2026	29.05	30.49	29.05	29.38	29.33	-1.48%	5,831
Aug 24, 2026	29.10	30.50	29.10	29.82	29.77	1.50%	4,091
Aug 21, 2026	30.93	30.93	29.26	29.38	29.33	0.06%	1,209
Aug 20, 2026	29.01	30.67	28.73	29.36	29.31	-3.25%	5,983
Aug 19, 2026	29.94	30.35	28.78	30.35	30.29	0.85%	2,136
Aug 18, 2026	30.21	31.55	30.09	30.09	30.04	-3.74%	1,554
Aug 17, 2026	31.31	32.56	31.10	31.26	31.21	0.19%	2,446
Aug 14, 2026	31.54	32.48	31.20	31.20	31.15	-3.69%	4,496
Aug 13, 2026	32.10	32.40	31.28	32.40	32.34	3.10%	2,240
Aug 12, 2026	31.40	31.53	31.39	31.42	31.37	3.08%	4,784
Aug 11, 2026	31.44	31.44	30.48	30.48	30.43	-3.17%	3,691
Aug 10, 2026	30.47	32.38	30.47	31.48	31.43	0.37%	3,163
Aug 7, 2026	30.82	31.37	30.82	31.37	31.31	-0.93%	1,426
Aug 6, 2026	30.21	31.66	30.09	31.66	31.60	0.85%	5,496
Aug 5, 2026	31.66	31.79	31.39	31.39	31.34	0.01%	2,152
Aug 4, 2026	30.00	31.54	30.00	31.39	31.34	5.40%	21,480
Aug 3, 2026	29.69	29.78	29.21	29.78	29.73	-6.57%	1,997
Jul 31, 2026	30.69	31.87	30.69	31.87	31.82	3.44%	1,301
Jul 30, 2026	31.27	31.40	29.24	30.82	30.76	5.49%	4,801
Jul 29, 2026	29.72	30.22	28.60	29.21	29.16	-2.80%	23,384
Jul 28, 2026	29.40	30.09	29.20	30.05	30.00	1.97%	18,225
Jul 27, 2026	31.40	31.40	28.62	29.47	29.42	-7.01%	1,455,683
Jul 24, 2026	31.32	32.27	30.67	31.69	31.63	-1.49%	322,549
Jul 23, 2026	30.76	32.28	30.76	32.17	32.11	0.22%	12,018
Jul 22, 2026	32.20	33.66	31.01	32.10	32.04	-0.43%	13,401
Jul 21, 2026	32.21	32.73	31.62	32.24	32.18	-0.46%	752,332
Jul 20, 2026	33.90	33.90	32.24	32.39	32.33	-3.75%	103,178
Jul 17, 2026	33.23	34.06	33.22	33.65	33.59	3.02%	2,996