Trailblazer Merger Corporation I (TBMC)
NASDAQ: TBMC · Real-Time Price · USD
11.81
-0.09 (-0.72%)
May 9, 2025, 12:04 PM - Market open
TBMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 11.85 | 11.96 | 11.80 | 11.80 | - | -0.84% | 24,020 |
| May 8, 2025 | 11.73 | 11.94 | 11.62 | 11.90 | 11.90 | 1.54% | 85,303 |
| May 7, 2025 | 11.70 | 11.80 | 11.70 | 11.72 | 11.72 | -0.17% | 25,192 |
| May 6, 2025 | 11.75 | 11.82 | 11.74 | 11.74 | 11.74 | 0.26% | 5,168 |
| May 5, 2025 | 11.72 | 11.72 | 11.65 | 11.71 | 11.71 | -0.34% | 9,103 |
| May 2, 2025 | 11.90 | 11.90 | 11.66 | 11.75 | 11.75 | 0.43% | 2,513 |
| May 1, 2025 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | -0.43% | 13,729 |
| Apr 30, 2025 | 11.72 | 11.95 | 11.70 | 11.75 | 11.75 | -1.67% | 31,187 |
| Apr 29, 2025 | 12.04 | 12.06 | 11.80 | 11.95 | 11.95 | -0.33% | 113,137 |
| Apr 28, 2025 | 11.60 | 12.89 | 11.60 | 11.99 | 11.99 | 4.08% | 197,266 |
| Apr 25, 2025 | 11.42 | 11.61 | 11.41 | 11.52 | 11.52 | 1.05% | 24,951 |
| Apr 24, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Apr 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Apr 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.44% | 886 |
| Apr 21, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Apr 17, 2025 | 11.40 | 11.40 | 11.35 | 11.35 | 11.35 | - | 1,721 |
| Apr 16, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Apr 15, 2025 | 11.21 | 11.35 | 11.21 | 11.35 | 11.35 | 0.62% | 6,163 |
| Apr 14, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 12 |
| Apr 11, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.44% | 136 |
| Apr 10, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 125 |
| Apr 9, 2025 | 11.32 | 11.33 | 11.32 | 11.33 | 11.33 | 0.13% | 41,071 |
| Apr 8, 2025 | 11.31 | 11.32 | 11.31 | 11.32 | 11.32 | 0.49% | 1,357 |
| Apr 7, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 83 |
| Apr 4, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 73 |
| Apr 3, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Apr 2, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 2 |
| Apr 1, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.09% | 10,082 |
| Mar 31, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 147 |
| Mar 28, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 59 |
| Mar 27, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 70 |
| Mar 26, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 12 |
| Mar 25, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 70 |
| Mar 24, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 60 |
| Mar 21, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 85 |
| Mar 20, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 45 |
| Mar 19, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 40 |
| Mar 18, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Mar 17, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Mar 14, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Mar 13, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 32 |
| Mar 12, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 2 |
| Mar 11, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 1,000 |
| Mar 10, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Mar 7, 2025 | 11.26 | 11.26 | 11.25 | 11.25 | 11.25 | -0.79% | 402 |
| Mar 6, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | - |
| Mar 5, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 19 |
| Mar 4, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 220 |
| Mar 3, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 1 |
| Feb 28, 2025 | 11.34 | 11.34 | 11.33 | 11.34 | 11.34 | 0.35% | 2,450 |