T3 Defense Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	41.91	70.78	40.13	61.50	61.50	122.18%	13,706,005
Jul 31, 2026	37.00	41.00	22.72	27.68	27.68	-67.43%	4,192,882
Jul 30, 2026	84.06	91.00	59.75	84.98	84.98	69.22%	9,202,394
Jul 29, 2026	39.23	61.38	30.69	50.22	50.22	109.25%	17,936,051
Jul 28, 2026	20.47	36.69	20.00	24.00	24.00	83.21%	27,569,737
Jul 27, 2026	6.96	15.99	6.11	13.10	13.10	201.15%	70,886,424
Jul 24, 2026	3.97	5.05	3.70	4.35	4.35	11.54%	1,441,111
Jul 23, 2026	4.32	4.62	3.80	3.90	3.90	-17.02%	582,954
Jul 22, 2026	6.58	6.58	4.25	4.70	4.70	-28.46%	1,087,590
Jul 21, 2026	4.19	8.75	4.19	6.57	6.57	54.23%	20,300,891
Jul 20, 2026	5.15	5.15	4.11	4.26	4.26	-18.86%	211,222
Jul 17, 2026	8.18	8.18	5.21	5.25	5.25	-14.81%	1,247,736
Jul 16, 2026	8.51	8.63	5.79	6.16	6.16	-28.86%	321,386
Jul 15, 2026	9.23	9.31	7.75	8.66	8.66	-4.94%	122,153
Jul 14, 2026	10.00	10.00	8.78	9.11	9.11	-22.28%	169,342
Jul 13, 2026	13.32	13.64	11.51	11.73	11.73	-21.83%	243,133
Jul 10, 2026	22.55	23.45	10.39	15.00	15.00	-18.37%	2,310,163
Jul 9, 2026	18.15	18.69	17.39	18.38	18.38	4.33%	23,706
Jul 8, 2026	18.00	18.15	17.19	17.61	17.61	-1.47%	24,755
Jul 7, 2026	20.10	20.14	17.63	17.88	17.88	-11.07%	26,868
Jul 6, 2026	20.01	20.61	19.38	20.10	20.10	1.20%	26,378
Jul 2, 2026	20.36	21.04	19.51	19.86	19.86	0.32%	30,810
Jul 1, 2026	21.54	21.54	19.71	19.80	19.80	-7.37%	33,133
Jun 30, 2026	22.38	22.41	20.63	21.38	21.38	-1.38%	34,324
Jun 29, 2026	23.31	23.99	21.34	21.68	21.68	1.70%	45,008
Jun 26, 2026	21.25	22.25	20.88	21.31	21.31	-4.21%	18,477
Jun 25, 2026	21.71	22.50	20.63	22.25	22.25	1.83%	27,649
Jun 24, 2026	23.56	24.84	20.46	21.85	21.85	-7.56%	51,673
Jun 23, 2026	23.83	24.75	23.03	23.64	23.64	-9.09%	23,999
Jun 22, 2026	24.76	26.13	22.08	26.00	26.00	2.01%	64,406
Jun 18, 2026	26.79	27.11	23.90	25.49	25.49	-4.72%	45,811
Jun 17, 2026	26.29	28.63	25.65	26.75	26.75	-0.51%	45,034
Jun 16, 2026	25.88	27.78	24.41	26.89	26.89	4.06%	89,843
Jun 15, 2026	26.31	29.18	23.75	25.84	25.84	-11.29%	163,268
Jun 12, 2026	42.30	43.35	27.50	29.13	29.13	-9.20%	2,967,761
Jun 11, 2026	34.25	34.75	31.44	32.08	32.08	-6.72%	33,612
Jun 10, 2026	33.84	35.29	33.15	34.39	34.39	0.40%	13,637
Jun 9, 2026	35.59	36.23	33.15	34.25	34.25	-7.09%	26,980
Jun 8, 2026	38.75	38.75	36.25	36.86	36.86	-4.22%	20,916
Jun 5, 2026	42.31	42.31	37.50	38.49	38.49	-14.14%	41,655
Jun 4, 2026	39.31	45.94	37.93	44.83	44.83	14.94%	54,585
Jun 3, 2026	38.75	41.51	38.05	39.00	39.00	-6.25%	32,756
Jun 2, 2026	47.51	48.76	40.00	41.60	41.60	-11.40%	73,644
Jun 1, 2026	60.22	60.63	46.95	46.95	46.95	-15.61%	65,250
May 29, 2026	51.75	62.25	46.13	55.64	55.64	8.03%	140,353
May 28, 2026	55.00	63.71	49.68	51.50	51.50	3.54%	138,339
May 27, 2026	42.55	55.35	42.50	49.74	49.74	16.96%	58,806
May 26, 2026	48.00	48.74	41.49	42.53	42.53	-7.80%	22,090
May 22, 2026	44.21	49.56	40.28	46.13	46.13	3.16%	25,316
May 21, 2026	45.00	46.25	42.20	44.71	44.71	-2.45%	9,371