Trailblazer Merger Corporation I (TBMC)
NASDAQ: TBMC · Real-Time Price · USD
11.40
+0.05 (0.44%)
Apr 17, 2025, 4:00 PM EDT - Market closed
TBMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 11.23 | 11.30 | 11.23 | 11.30 | 11.30 | 0.71% | 3,200 |
| Feb 26, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 120 |
| Feb 25, 2025 | 11.20 | 11.22 | 11.20 | 11.22 | 11.22 | 0.18% | 5,815 |
| Feb 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 40 |
| Feb 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 4 |
| Feb 20, 2025 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | - | 2,277 |
| Feb 19, 2025 | 11.15 | 11.20 | 11.13 | 11.20 | 11.20 | 0.45% | 23,739 |
| Feb 18, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 20 |
| Feb 14, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.09% | 150 |
| Feb 13, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | - |
| Feb 12, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 1 |
| Feb 11, 2025 | 11.16 | 11.19 | 11.16 | 11.16 | 11.16 | - | 10,220 |
| Feb 10, 2025 | 11.13 | 11.16 | 11.13 | 11.16 | 11.16 | 0.09% | 2,972 |
| Feb 7, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 11 |
| Feb 6, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |