Trailblazer Merger Corporation I (TBMC)
NASDAQ: TBMC · Real-Time Price · USD
11.65
+0.04 (0.34%)
At close: Sep 5, 2025, 4:00 PM
11.60
-0.05 (-0.43%)
After-hours: Sep 5, 2025, 4:00 PM EDT
TBMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.65 | 11.65 | 11.60 | 11.65 | 11.65 | 0.34% | 324 |
| Sep 4, 2025 | 11.63 | 11.65 | 11.60 | 11.61 | 11.61 | -0.50% | 197,034 |
| Sep 3, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - | - |
| Sep 2, 2025 | 11.57 | 11.67 | 11.56 | 11.67 | 11.67 | 0.33% | 12,319 |
| Aug 29, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.61% | 116 |
| Aug 28, 2025 | 11.67 | 11.67 | 11.56 | 11.56 | 11.56 | -0.17% | 218 |
| Aug 27, 2025 | 11.56 | 11.66 | 11.55 | 11.58 | 11.58 | -0.77% | 2,914 |
| Aug 26, 2025 | 11.56 | 11.67 | 11.56 | 11.67 | 11.67 | 0.17% | 320 |
| Aug 25, 2025 | 11.57 | 11.65 | 11.57 | 11.65 | 11.65 | - | 250 |
| Aug 22, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 202 |
| Aug 21, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 80 |
| Aug 20, 2025 | 11.53 | 11.67 | 11.53 | 11.65 | 11.65 | 0.34% | 13,627 |
| Aug 19, 2025 | 11.61 | 11.61 | 11.53 | 11.61 | 11.61 | - | 2,913 |
| Aug 18, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | - |
| Aug 15, 2025 | 11.61 | 11.66 | 11.53 | 11.61 | 11.61 | - | 12,467 |
| Aug 14, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | 118 |
| Aug 13, 2025 | 11.61 | 11.61 | 11.53 | 11.61 | 11.61 | - | 1,161 |
| Aug 12, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | - |
| Aug 11, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | 165 |
| Aug 8, 2025 | 11.56 | 11.61 | 11.53 | 11.61 | 11.61 | 0.22% | 3,890 |
| Aug 7, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 502 |
| Aug 6, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 41 |
| Aug 5, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 11 |
| Aug 4, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.22% | 1,013 |
| Aug 1, 2025 | 11.56 | 11.65 | 11.56 | 11.61 | 11.61 | -0.43% | 6,012 |
| Jul 31, 2025 | 11.61 | 11.69 | 11.61 | 11.66 | 11.66 | 0.43% | 6,315 |
| Jul 30, 2025 | 11.54 | 11.61 | 11.53 | 11.61 | 11.61 | 0.09% | 15,223 |
| Jul 29, 2025 | 11.55 | 11.61 | 11.55 | 11.60 | 11.60 | 0.43% | 6,250 |
| Jul 28, 2025 | 11.55 | 11.60 | 11.55 | 11.55 | 11.55 | -0.35% | 3,430 |
| Jul 25, 2025 | 11.63 | 11.63 | 11.53 | 11.59 | 11.59 | 0.09% | 15,461 |
| Jul 24, 2025 | 11.59 | 11.63 | 11.55 | 11.58 | 11.58 | -0.34% | 9,729 |
| Jul 23, 2025 | 11.59 | 11.62 | 11.59 | 11.62 | 11.62 | 0.78% | 7,410 |
| Jul 22, 2025 | 11.60 | 11.62 | 11.53 | 11.53 | 11.53 | -0.77% | 6,061 |
| Jul 21, 2025 | 11.62 | 11.62 | 11.56 | 11.62 | 11.62 | 0.09% | 1,113 |
| Jul 18, 2025 | 11.57 | 11.61 | 11.56 | 11.61 | 11.61 | -0.09% | 1,022 |
| Jul 17, 2025 | 11.56 | 11.62 | 11.56 | 11.62 | 11.62 | - | 5,033 |
| Jul 16, 2025 | 11.56 | 11.62 | 11.56 | 11.62 | 11.62 | - | 3,562 |
| Jul 15, 2025 | 11.57 | 11.62 | 11.56 | 11.62 | 11.62 | 0.17% | 3,608 |
| Jul 14, 2025 | 11.62 | 11.62 | 11.54 | 11.60 | 11.60 | 0.54% | 4,912 |
| Jul 11, 2025 | 11.57 | 11.63 | 11.53 | 11.54 | 11.54 | -0.76% | 19,620 |
| Jul 10, 2025 | 11.63 | 11.64 | 11.58 | 11.63 | 11.63 | 0.14% | 24,140 |
| Jul 9, 2025 | 11.63 | 11.63 | 11.61 | 11.61 | 11.61 | 0.09% | 806 |
| Jul 8, 2025 | 11.69 | 11.69 | 11.60 | 11.60 | 11.60 | -1.11% | 9,970 |
| Jul 7, 2025 | 11.69 | 11.73 | 11.66 | 11.73 | 11.73 | - | 1,243 |
| Jul 3, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.60% | 401 |
| Jul 2, 2025 | 11.67 | 11.74 | 11.66 | 11.66 | 11.66 | -0.68% | 2,059 |
| Jul 1, 2025 | 11.66 | 11.89 | 11.63 | 11.74 | 11.74 | 0.26% | 77,315 |
| Jun 30, 2025 | 11.74 | 11.74 | 11.66 | 11.71 | 11.71 | 0.09% | 828 |
| Jun 27, 2025 | 11.74 | 11.74 | 11.66 | 11.70 | 11.70 | 0.34% | 1,865 |
| Jun 26, 2025 | 11.66 | 11.72 | 11.66 | 11.66 | 11.66 | -0.51% | 3,654 |