TM Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	18.40	18.40	17.75	18.15	18.15	2.25%	38,210
Mar 31, 2026	18.70	18.70	17.35	17.75	17.75	-2.20%	75,994
Mar 30, 2026	18.50	18.50	18.10	18.15	18.15	-1.89%	52,113
Mar 27, 2026	18.10	19.00	18.10	18.50	18.50	-	79,240
Mar 26, 2026	19.65	20.25	18.50	18.50	18.50	-5.61%	365,182
Mar 25, 2026	18.25	19.60	18.25	19.60	19.60	9.80%	408,097
Mar 24, 2026	18.50	18.80	17.80	17.85	17.85	-3.51%	101,600
Mar 23, 2026	19.10	19.10	18.30	18.50	18.50	-4.15%	127,941
Mar 20, 2026	20.00	20.00	19.00	19.30	19.30	-2.53%	349,633
Mar 19, 2026	20.10	20.55	19.40	19.80	19.80	5.60%	1,071,550
Mar 18, 2026	17.90	18.75	17.65	18.75	18.75	9.97%	511,839
Mar 17, 2026	15.35	17.05	15.35	17.05	17.05	10.00%	107,367
Mar 16, 2026	15.70	15.75	15.35	15.50	15.50	-1.27%	91,647
Mar 13, 2026	15.80	15.80	15.40	15.70	15.70	-2.48%	47,809
Mar 12, 2026	16.05	16.10	15.80	16.10	16.10	0.94%	56,188
Mar 11, 2026	15.95	16.10	15.85	15.95	15.95	0.63%	72,586
Mar 10, 2026	15.70	16.25	15.70	15.85	15.85	1.93%	31,002
Mar 9, 2026	15.90	15.90	15.30	15.55	15.55	-4.01%	70,805
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