TM Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	16.40	16.50	16.00	16.20	16.20	-1.22%	33,974
Mar 5, 2026	16.35	16.80	16.30	16.40	16.40	2.50%	46,097
Mar 4, 2026	16.60	16.60	16.00	16.00	16.00	-4.76%	66,641
Mar 3, 2026	16.70	17.20	16.70	16.80	16.80	0.60%	106,479
Mar 2, 2026	16.55	17.50	16.55	16.70	16.70	-4.57%	152,432
Feb 26, 2026	17.45	17.90	17.35	17.50	17.50	-	72,733
Feb 25, 2026	18.10	18.10	17.50	17.50	17.50	-0.57%	29,836
Feb 24, 2026	17.15	17.75	17.15	17.60	17.60	3.23%	90,535
Feb 23, 2026	17.00	17.25	16.90	17.05	17.05	0.29%	40,972
Feb 11, 2026	17.25	17.35	16.85	17.00	17.00	-2.02%	221,821
Feb 10, 2026	17.60	17.60	17.30	17.35	17.35	-1.42%	68,531
Feb 9, 2026	18.00	18.00	17.60	17.60	17.60	-0.85%	111,173
Feb 6, 2026	18.05	18.35	17.75	17.75	17.75	-3.01%	92,143
Feb 5, 2026	18.35	18.50	18.20	18.30	18.30	0.55%	48,612
Feb 4, 2026	18.35	18.40	18.05	18.20	18.20	-0.82%	65,203
Feb 3, 2026	18.05	18.80	17.80	18.35	18.35	1.66%	148,582
Feb 2, 2026	18.45	18.45	17.85	18.05	18.05	-2.43%	86,192
Jan 30, 2026	19.15	19.15	18.45	18.50	18.50	-3.39%	97,876
Jan 29, 2026	18.90	19.15	18.55	19.15	19.15	1.32%	91,423
Jan 28, 2026	18.85	19.15	18.85	18.90	18.90	1.07%	60,943
Jan 27, 2026	19.15	19.15	18.70	18.70	18.70	-3.11%	87,525
Jan 26, 2026	19.20	19.35	19.00	19.30	19.30	0.26%	64,969
Jan 23, 2026	19.30	19.30	19.10	19.25	19.25	-0.26%	59,187
Jan 22, 2026	19.65	19.80	19.30	19.30	19.30	-1.03%	76,831
Jan 21, 2026	20.00	20.00	19.20	19.50	19.50	-2.50%	122,829
Jan 20, 2026	20.50	20.50	20.00	20.00	20.00	-3.15%	165,940
Jan 19, 2026	19.50	21.15	19.50	20.65	20.65	5.90%	485,537
Jan 16, 2026	19.55	19.75	18.85	19.50	19.50	0.78%	275,084
Jan 15, 2026	18.55	19.50	18.50	19.35	19.35	4.31%	310,482
Jan 14, 2026	18.60	18.75	18.35	18.55	18.55	1.09%	107,013
Jan 13, 2026	19.00	19.00	18.35	18.35	18.35	-3.42%	175,730
Jan 12, 2026	19.20	19.35	18.50	19.00	19.00	-1.81%	312,776
Jan 9, 2026	19.40	20.60	18.75	19.35	19.35	1.84%	368,066
Jan 8, 2026	19.10	19.30	18.85	19.00	19.00	-2.06%	131,355
Jan 7, 2026	18.55	19.50	18.55	19.40	19.40	2.37%	274,046
Jan 6, 2026	19.10	19.10	18.55	18.95	18.95	-	129,473
Jan 5, 2026	19.65	19.65	18.50	18.95	18.95	-0.26%	198,287
Jan 2, 2026	18.65	19.05	18.60	19.00	19.00	1.88%	164,983
Dec 31, 2025	18.55	19.70	18.40	18.65	18.65	1.63%	97,697
Dec 30, 2025	18.60	18.65	18.35	18.35	18.35	-2.39%	84,601
Dec 29, 2025	19.00	19.15	18.80	18.80	18.80	-1.05%	72,413
Dec 26, 2025	18.80	19.10	18.75	19.00	19.00	1.06%	71,146
Dec 24, 2025	19.15	19.15	18.80	18.80	18.80	-1.57%	125,731
Dec 23, 2025	19.50	19.95	18.85	19.10	19.10	-0.26%	187,354
Dec 22, 2025	18.95	19.25	18.95	19.15	19.15	1.06%	151,335
Dec 19, 2025	18.85	19.20	18.75	18.95	18.95	0.26%	96,369
Dec 18, 2025	19.25	19.25	18.85	18.90	18.90	-1.82%	90,259
Dec 17, 2025	19.30	20.05	19.25	19.25	19.25	2.39%	154,614
Dec 16, 2025	19.50	19.50	18.60	18.80	18.80	-2.34%	194,788
Dec 15, 2025	19.30	19.40	18.55	19.25	19.25	-0.52%	192,418