Trailblazer Merger Corporation I (TBMC)
NASDAQ: TBMC · Real-Time Price · USD
11.54
-0.07 (-0.60%)
At close: Jun 18, 2025, 4:00 PM
11.63
+0.09 (0.78%)
After-hours: Jun 18, 2025, 4:00 PM EDT
TBMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 11.61 | 11.67 | 11.53 | 11.64 | 11.64 | 0.26% | 51,316 |
| Jun 17, 2025 | 11.50 | 11.68 | 11.50 | 11.61 | 11.61 | -0.94% | 25,690 |
| Jun 16, 2025 | 11.70 | 11.72 | 11.58 | 11.72 | 11.72 | 0.17% | 4,050 |
| Jun 13, 2025 | 11.80 | 11.86 | 11.55 | 11.70 | 11.70 | -0.13% | 30,908 |
| Jun 12, 2025 | 11.71 | 11.75 | 11.68 | 11.72 | 11.72 | -0.09% | 9,204 |
| Jun 11, 2025 | 11.72 | 11.80 | 11.71 | 11.73 | 11.73 | -0.38% | 10,628 |
| Jun 10, 2025 | 11.71 | 11.77 | 11.71 | 11.77 | 11.77 | 0.26% | 2,303 |
| Jun 9, 2025 | 11.80 | 11.80 | 11.71 | 11.74 | 11.74 | -0.09% | 3,480 |
| Jun 6, 2025 | 11.79 | 11.79 | 11.72 | 11.75 | 11.75 | 0.26% | 4,178 |
| Jun 5, 2025 | 11.80 | 11.84 | 11.72 | 11.72 | 11.72 | -0.34% | 32,056 |
| Jun 4, 2025 | 11.80 | 11.80 | 11.74 | 11.76 | 11.76 | 0.17% | 19,476 |
| Jun 3, 2025 | 11.90 | 11.90 | 11.71 | 11.74 | 11.74 | -0.59% | 55,504 |
| Jun 2, 2025 | 11.87 | 11.87 | 11.74 | 11.81 | 11.81 | -0.08% | 55,900 |
| May 30, 2025 | 11.88 | 11.88 | 11.75 | 11.82 | 11.82 | 0.08% | 58,067 |
| May 29, 2025 | 11.89 | 11.95 | 11.81 | 11.81 | 11.81 | -0.34% | 11,463 |
| May 28, 2025 | 11.88 | 11.88 | 11.81 | 11.85 | 11.85 | 0.08% | 16,462 |
| May 27, 2025 | 11.87 | 11.90 | 11.82 | 11.84 | 11.84 | -0.08% | 15,220 |
| May 23, 2025 | 11.84 | 11.90 | 11.77 | 11.85 | 11.85 | -0.08% | 312,752 |
| May 22, 2025 | 11.87 | 11.95 | 11.80 | 11.86 | 11.86 | -0.17% | 248,680 |
| May 21, 2025 | 11.95 | 12.00 | 11.77 | 11.88 | 11.88 | 0.51% | 8,280 |
| May 20, 2025 | 11.90 | 12.00 | 11.82 | 11.82 | 11.82 | 0.08% | 3,449 |
| May 19, 2025 | 12.22 | 12.22 | 11.75 | 11.81 | 11.81 | 0.51% | 2,284 |
| May 16, 2025 | 11.83 | 11.91 | 11.75 | 11.75 | 11.75 | -1.01% | 17,561 |
| May 15, 2025 | 11.76 | 11.94 | 11.76 | 11.87 | 11.87 | -0.67% | 44,853 |
| May 14, 2025 | 11.85 | 11.95 | 11.82 | 11.95 | 11.95 | -0.01% | 17,305 |
| May 13, 2025 | 11.99 | 12.07 | 11.75 | 11.95 | 11.95 | 1.45% | 318,484 |
| May 12, 2025 | 11.90 | 11.90 | 11.76 | 11.78 | 11.78 | -0.51% | 15,224 |
| May 9, 2025 | 11.85 | 11.96 | 11.76 | 11.84 | 11.84 | -0.50% | 42,057 |
| 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 |