Trailblazer Merger Corporation I (TBMC)
NASDAQ: TBMC · Real-Time Price · USD
11.72
-0.28 (-2.33%)
Oct 9, 2025, 4:00 PM EDT - Market closed
TBMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 11.72 | 12.12 | 11.72 | 11.72 | 11.72 | -2.33% | 1,489 |
| Oct 8, 2025 | 11.71 | 12.00 | 11.71 | 12.00 | 12.00 | - | 2,279 |
| Oct 7, 2025 | 12.00 | 12.00 | 11.68 | 12.00 | 12.00 | 2.35% | 3,857 |
| Oct 6, 2025 | 11.77 | 11.77 | 11.69 | 11.73 | 11.73 | 0.64% | 7,588 |
| Oct 3, 2025 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | -1.60% | 9,332 |
| Oct 2, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.39% | 275 |
| Oct 1, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.03% | 309 |
| Sep 30, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.57% | 392 |
| Sep 29, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.60% | 1,158 |
| Sep 26, 2025 | 11.61 | 11.82 | 11.61 | 11.82 | 11.82 | 0.94% | 5,895 |
| Sep 25, 2025 | 11.61 | 11.71 | 11.61 | 11.71 | 11.71 | 0.86% | 1,360 |
| Sep 24, 2025 | 11.70 | 11.71 | 11.61 | 11.61 | 11.61 | -0.01% | 1,100 |
| Sep 23, 2025 | 11.64 | 11.68 | 11.56 | 11.61 | 11.61 | -0.21% | 32,945 |
| Sep 22, 2025 | 11.68 | 11.70 | 11.64 | 11.64 | 11.64 | -0.39% | 22,605 |
| Sep 19, 2025 | 11.68 | 11.69 | 11.68 | 11.68 | 11.68 | 0.26% | 11,730 |
| Sep 18, 2025 | 11.62 | 11.65 | 11.62 | 11.65 | 11.65 | -0.26% | 6,059 |
| Sep 17, 2025 | 11.58 | 11.68 | 11.58 | 11.68 | 11.68 | 0.65% | 5,754 |
| Sep 16, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.21% | 582 |
| Sep 15, 2025 | 11.57 | 11.63 | 11.57 | 11.63 | 11.63 | -0.07% | 1,890 |
| Sep 12, 2025 | 11.61 | 11.64 | 11.61 | 11.64 | 11.64 | -0.11% | 643 |
| Sep 11, 2025 | 11.62 | 11.65 | 11.56 | 11.65 | 11.65 | 0.09% | 3,377 |
| Sep 10, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 131 |
| Sep 9, 2025 | 11.65 | 11.66 | 11.56 | 11.64 | 11.64 | -0.09% | 14,829 |
| Sep 8, 2025 | 11.56 | 11.65 | 11.56 | 11.65 | 11.65 | - | 3,739 |
| 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 |