Trailblazer Merger Corporation I (TBMC)
NASDAQ: TBMC · Real-Time Price · USD
11.13
+0.02 (0.18%)
Dec 27, 2024, 4:00 PM EST - Market closed
TBMC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 27, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.18% | 962 |
Dec 26, 2024 | 11.13 | 11.13 | 11.11 | 11.11 | 11.11 | - | 2,223,975 |
Dec 24, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
Dec 23, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
Dec 20, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
Dec 19, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
Dec 18, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
Dec 17, 2024 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | - | 3,012 |
Dec 16, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 1,163 |
Dec 13, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 5 |
Dec 12, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 5,065 |
Dec 11, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 1 |
Dec 10, 2024 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | -0.16% | 5,970 |
Dec 9, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.03% | 4,602 |
Dec 6, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 46 |
Dec 5, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 16 |
Dec 4, 2024 | 11.13 | 11.13 | 11.10 | 11.13 | 11.13 | 0.14% | 16,249 |
Dec 3, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 97 |
Dec 2, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 1,345 |
Nov 29, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
Nov 27, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
Nov 26, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.18% | 507 |
Nov 25, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 1,111 |
Nov 22, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
Nov 21, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 10 |
Nov 20, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 1 |
Nov 19, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.09% | 100 |
Nov 18, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.18% | 4,334 |
Nov 15, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.09% | 428 |
Nov 14, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.17% | 542 |
Nov 13, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 2 |
Nov 12, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.08% | 103 |
Nov 11, 2024 | 11.11 | 11.12 | 11.11 | 11.12 | 11.12 | 0.45% | 1,023 |
Nov 8, 2024 | 11.13 | 11.13 | 11.07 | 11.07 | 11.07 | -0.45% | 2,725 |
Nov 7, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 1,700 |
Nov 6, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.18% | 280 |
Nov 5, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 614 |
Nov 4, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1,484 |
Nov 1, 2024 | 11.07 | 11.10 | 11.07 | 11.10 | 11.10 | 0.45% | 4,116 |
Oct 31, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
Oct 30, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 2 |
Oct 29, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 12,132 |
Oct 28, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 2 |
Oct 25, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 10 |
Oct 24, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.21% | 6,583 |
Oct 23, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.39% | 7,406 |
Oct 22, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.44% | 300 |
Oct 21, 2024 | 11.04 | 11.04 | 11.02 | 11.02 | 11.02 | 0.01% | 900 |
Oct 18, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 100 |
Oct 17, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.41% | 4,145 |
Oct 16, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.41% | 977 |
Oct 15, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
Oct 14, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 905 |
Oct 11, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 275,362 |
Oct 10, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 75,290 |
Oct 9, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 59 |
Oct 8, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 259 |
Oct 7, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 372 |
Oct 4, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.08% | 9,169 |
Oct 3, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 178 |
Oct 2, 2024 | 11.02 | 11.03 | 11.02 | 11.03 | 11.03 | 0.08% | 2,620 |
Oct 1, 2024 | 11.02 | 11.03 | 11.02 | 11.02 | 11.02 | 0.18% | 6,518 |
Sep 30, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 118 |
Sep 27, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.15% | 360 |
Sep 26, 2024 | 11.05 | 11.05 | 11.02 | 11.02 | 11.02 | 0.33% | 998 |
Sep 25, 2024 | 11.00 | 11.00 | 10.96 | 10.98 | 10.98 | 1.01% | 1,491 |
Sep 24, 2024 | 11.28 | 11.43 | 10.87 | 10.87 | 10.87 | -1.18% | 12,165 |
Sep 23, 2024 | 10.94 | 11.00 | 10.88 | 11.00 | 11.00 | 0.46% | 2,500 |
Sep 20, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 96 |
Sep 19, 2024 | 10.95 | 10.95 | 10.88 | 10.95 | 10.95 | 0.09% | 186,497 |
Sep 18, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 21 |
Sep 17, 2024 | 11.00 | 11.00 | 10.93 | 10.94 | 10.94 | 0.09% | 200,673 |
Sep 16, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 7 |
Sep 13, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.09% | 32,785 |
Sep 12, 2024 | 10.95 | 10.95 | 10.92 | 10.92 | 10.92 | - | 71,701 |
Sep 11, 2024 | 10.95 | 10.95 | 10.91 | 10.92 | 10.92 | 0.18% | 53,141 |
Sep 10, 2024 | 10.90 | 10.91 | 10.90 | 10.90 | 10.90 | 0.09% | 65,549 |
Sep 9, 2024 | 10.90 | 10.93 | 10.89 | 10.89 | 10.89 | 0.28% | 33,151 |
Sep 6, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 5,026 |
Sep 5, 2024 | 10.85 | 10.95 | 10.85 | 10.86 | 10.86 | -0.09% | 2,179 |
Sep 4, 2024 | 10.95 | 10.95 | 10.87 | 10.87 | 10.87 | - | 358 |
Sep 3, 2024 | 10.86 | 10.88 | 10.85 | 10.87 | 10.87 | 0.18% | 17,457 |
Aug 30, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
Aug 29, 2024 | 10.95 | 10.95 | 10.85 | 10.85 | 10.85 | -0.50% | 2,763 |
Aug 28, 2024 | 10.95 | 10.95 | 10.91 | 10.91 | 10.91 | 0.11% | 1,489 |
Aug 27, 2024 | 10.95 | 10.95 | 10.89 | 10.89 | 10.89 | 0.03% | 604 |
Aug 26, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 226 |
Aug 23, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 43 |
Aug 22, 2024 | 10.83 | 10.89 | 10.83 | 10.89 | 10.89 | 0.09% | 101,895 |
Aug 21, 2024 | 10.87 | 10.88 | 10.86 | 10.88 | 10.88 | 0.28% | 3,695 |
Aug 20, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.18% | 264 |
Aug 19, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 41 |
Aug 16, 2024 | 10.87 | 10.88 | 10.87 | 10.87 | 10.87 | 0.09% | 653 |
Aug 15, 2024 | 10.90 | 10.95 | 10.85 | 10.86 | 10.86 | 0.28% | 5,165 |
Aug 14, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | - |
Aug 13, 2024 | 10.83 | 10.88 | 10.83 | 10.83 | 10.83 | -0.46% | 4,361 |
Aug 12, 2024 | 10.86 | 10.88 | 10.83 | 10.88 | 10.88 | - | 4,714 |
Aug 9, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 1 |
Aug 8, 2024 | 10.85 | 10.88 | 10.85 | 10.88 | 10.88 | 0.28% | 336 |
Aug 7, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 128 |