T3 Defense Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	20.10	24.02	20.10	20.61	20.61	-15.53%	240,367
Aug 20, 2026	24.90	26.34	24.03	24.40	24.40	-6.19%	147,653
Aug 19, 2026	26.20	27.68	24.50	26.01	26.01	-4.37%	222,421
Aug 18, 2026	27.81	29.00	27.00	27.20	27.20	-12.23%	188,706
Aug 17, 2026	28.63	31.26	27.68	30.99	30.99	-8.26%	299,582
Aug 14, 2026	34.11	37.26	33.05	33.78	33.78	-2.20%	359,064
Aug 13, 2026	34.12	36.48	33.67	34.54	34.54	-6.22%	254,360
Aug 12, 2026	34.26	39.86	33.51	36.83	36.83	0.68%	422,966
Aug 11, 2026	33.03	36.67	32.33	36.58	36.58	-1.40%	530,131
Aug 10, 2026	38.40	40.35	35.25	37.10	37.10	-2.24%	489,552
Aug 7, 2026	42.00	42.70	37.20	37.95	37.95	-17.50%	735,745
Aug 6, 2026	45.91	47.44	40.45	46.00	46.00	0.20%	1,080,238
Aug 5, 2026	56.40	63.90	44.30	45.91	45.91	-3.06%	3,507,475
Aug 4, 2026	52.84	59.31	42.38	47.36	47.36	-22.99%	2,932,897
Aug 3, 2026	41.91	70.78	40.13	61.50	61.50	122.18%	14,148,442
Jul 31, 2026	37.00	41.00	22.72	27.68	27.68	-67.43%	4,325,855
Jul 30, 2026	84.06	91.00	59.75	84.98	84.98	69.22%	9,689,805
Jul 29, 2026	39.23	61.38	30.69	50.22	50.22	109.25%	21,247,473
Jul 28, 2026	20.47	36.69	20.00	24.00	24.00	83.21%	28,615,581
Jul 27, 2026	6.96	15.99	6.11	13.10	13.10	201.15%	78,865,711
Jul 24, 2026	3.97	5.05	3.70	4.35	4.35	11.54%	3,648,170
Jul 23, 2026	4.32	4.62	3.80	3.90	3.90	-17.02%	595,787
Jul 22, 2026	6.58	6.58	4.25	4.70	4.70	-28.46%	1,105,169
Jul 21, 2026	4.19	8.75	4.19	6.57	6.57	54.23%	21,504,537
Jul 20, 2026	5.15	5.15	4.11	4.26	4.26	-18.86%	233,270
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