TM Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	19.00	19.70	19.00	19.05	19.05	0.79%	127,898
Nov 12, 2026	20.90	20.90	18.90	18.90	18.90	-7.80%	101,950
Nov 11, 2026	20.25	20.75	20.05	20.50	20.50	1.23%	29,081
Nov 10, 2026	21.00	22.70	20.15	20.25	20.25	-1.94%	170,435
Nov 9, 2026	19.05	20.65	19.05	20.65	20.65	9.84%	104,072
Nov 6, 2026	20.00	20.00	18.80	18.80	18.80	-9.40%	129,010
Nov 5, 2026	19.95	21.10	19.90	20.75	20.75	1.72%	111,759
Nov 4, 2026	19.90	20.70	19.85	20.40	20.40	-	63,559
Nov 3, 2026	20.35	20.95	19.05	20.40	20.40	-2.86%	58,550
Nov 2, 2026	20.30	21.00	20.30	21.00	21.00	0.96%	27,402
Oct 30, 2026	20.50	20.80	19.80	20.80	20.80	-1.42%	45,566
Oct 29, 2026	21.80	21.80	20.80	21.10	21.10	-3.21%	20,724
Oct 28, 2026	21.00	21.80	20.65	21.80	21.80	5.57%	80,730
Oct 27, 2026	20.00	20.90	19.80	20.65	20.65	0.73%	71,340
Oct 22, 2026	21.05	21.50	20.50	20.50	20.50	-2.84%	43,826
Oct 21, 2026	21.10	21.10	20.20	21.10	21.10	-	70,802
Oct 20, 2026	22.10	22.10	20.70	21.10	21.10	-0.94%	45,983
Oct 19, 2026	22.05	22.05	21.20	21.30	21.30	-3.40%	56,603
Oct 16, 2026	22.00	22.30	21.85	22.05	22.05	1.15%	68,511
Oct 15, 2026	22.35	22.35	21.35	21.80	21.80	-2.46%	123,900
Oct 14, 2026	22.35	22.60	22.30	22.35	22.35	0.22%	104,655
Oct 13, 2026	23.00	23.00	22.25	22.30	22.30	-3.04%	94,320
Oct 12, 2026	23.30	23.30	22.10	23.00	23.00	-3.97%	251,635
Oct 8, 2026	24.35	24.40	23.95	23.95	23.95	-1.64%	83,043
Oct 7, 2026	24.45	24.60	24.20	24.35	24.35	-1.22%	79,342
Oct 6, 2026	24.40	24.70	24.35	24.65	24.65	-0.20%	115,468
Oct 5, 2026	25.20	25.20	24.70	24.70	24.70	-1.98%	117,979
Oct 2, 2026	25.85	25.85	25.10	25.20	25.20	-0.98%	125,285
Oct 1, 2026	25.50	25.65	25.00	25.45	25.45	-1.55%	141,339
Sep 30, 2026	25.60	26.45	25.20	25.85	25.85	1.17%	215,788
Sep 29, 2026	24.55	25.85	24.55	25.55	25.55	4.07%	193,515
Sep 24, 2026	24.50	24.60	24.40	24.55	24.55	-0.20%	95,283
Sep 23, 2026	24.45	24.90	24.40	24.60	24.60	0.61%	73,322
Sep 22, 2026	24.90	25.35	24.40	24.45	24.45	-1.81%	205,630
Sep 21, 2026	25.10	25.15	24.80	24.90	24.90	0.40%	221,460
Sep 18, 2026	24.60	25.10	24.60	24.80	24.80	0.81%	143,700
Sep 17, 2026	25.20	25.20	24.60	24.60	24.60	-0.40%	114,601
Sep 16, 2026	24.40	25.05	24.35	24.70	24.70	2.07%	120,817
Sep 15, 2026	24.55	24.80	24.20	24.20	24.20	-3.20%	140,161
Sep 14, 2026	25.55	26.00	25.00	25.00	25.00	-4.94%	232,894
Sep 11, 2026	26.85	26.90	25.80	26.30	26.30	-5.73%	261,526
Sep 10, 2026	27.00	28.50	26.60	27.90	27.90	4.49%	1,107,232
Sep 9, 2026	26.20	26.70	26.20	26.70	26.70	9.88%	348,151
Sep 8, 2026	24.30	24.50	24.05	24.30	24.30	-1.42%	128,467
Sep 7, 2026	24.70	24.95	24.40	24.65	24.65	-0.20%	110,519
Sep 4, 2026	24.55	24.75	24.40	24.70	24.70	1.02%	79,155
Sep 3, 2026	24.85	24.85	24.25	24.45	24.45	-0.61%	152,148
Sep 2, 2026	25.20	25.20	24.30	24.60	24.60	-2.38%	148,335
Sep 1, 2026	25.20	25.60	24.30	25.20	25.20	2.86%	237,047
Aug 31, 2026	25.00	25.00	24.00	24.50	24.50	-3.35%	295,295