Trailblazer Merger Corporation I (TBMC)
NASDAQ: TBMC · Real-Time Price · USD
12.14
+0.04 (0.33%)
At close: Dec 26, 2025, 4:00 PM EST
12.15
+0.01 (0.08%)
After-hours: Dec 26, 2025, 4:53 PM EST
TBMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 12.39 | 12.40 | 12.00 | 12.14 | 12.14 | 0.33% | 6,776 |
| Dec 24, 2025 | 12.05 | 12.40 | 12.05 | 12.10 | 12.10 | 0.75% | 1,267 |
| Dec 23, 2025 | 12.60 | 12.60 | 12.01 | 12.01 | 12.01 | 1.69% | 7,340 |
| Dec 22, 2025 | 12.10 | 12.10 | 11.81 | 11.81 | 11.81 | -1.58% | 1,416 |
| Dec 19, 2025 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | -2.76% | 1,272 |
| Dec 18, 2025 | 11.96 | 12.40 | 11.96 | 12.34 | 12.34 | 2.83% | 1,245 |
| Dec 17, 2025 | 11.86 | 12.20 | 11.79 | 12.00 | 12.00 | -0.08% | 2,186 |
| Dec 16, 2025 | 11.81 | 12.38 | 11.81 | 12.01 | 12.01 | -3.84% | 2,562 |
| Dec 15, 2025 | 11.83 | 12.49 | 11.83 | 12.49 | 12.49 | 4.87% | 13,328 |
| Dec 12, 2025 | 12.26 | 12.26 | 11.72 | 11.91 | 11.91 | 0.85% | 17,670 |
| Dec 11, 2025 | 11.78 | 12.20 | 11.76 | 11.81 | 11.81 | -1.67% | 17,192 |
| Dec 10, 2025 | 13.17 | 13.25 | 11.85 | 12.01 | 12.01 | -2.75% | 87,226 |
| Dec 9, 2025 | 11.77 | 12.49 | 11.76 | 12.35 | 12.35 | 5.57% | 110,513 |
| Dec 1, 2025 | 11.66 | 11.70 | 11.66 | 11.70 | 11.70 | -0.02% | 370 |
| Nov 28, 2025 | 11.66 | 11.73 | 11.66 | 11.70 | 11.70 | -0.21% | 5,349 |
| Nov 26, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.13% | 192 |
| Nov 25, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.13% | 362 |
| Nov 21, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.47% | 1,819 |
| Nov 20, 2025 | 11.68 | 11.79 | 11.67 | 11.67 | 11.67 | -1.02% | 1,465 |
| Nov 14, 2025 | 11.69 | 11.79 | 11.69 | 11.79 | 11.79 | 1.03% | 288 |
| Nov 13, 2025 | 11.68 | 11.69 | 11.67 | 11.67 | 11.67 | -0.34% | 5,020 |
| Nov 12, 2025 | 11.70 | 11.73 | 11.70 | 11.71 | 11.71 | -1.18% | 3,581 |
| Nov 11, 2025 | 11.68 | 11.85 | 11.68 | 11.85 | 11.85 | 0.85% | 2,213 |
| Nov 10, 2025 | 11.85 | 11.85 | 11.71 | 11.75 | 11.75 | -0.42% | 2,378 |
| Nov 7, 2025 | 11.72 | 11.83 | 11.68 | 11.80 | 11.80 | -0.08% | 10,163 |
| Nov 6, 2025 | 11.70 | 11.81 | 11.70 | 11.81 | 11.81 | 0.51% | 4,759 |
| Nov 4, 2025 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | 0.09% | 925 |
| Nov 3, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.94% | 109 |
| Oct 29, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -1.11% | 418 |
| Oct 23, 2025 | 11.68 | 11.76 | 11.68 | 11.76 | 11.76 | 1.29% | 3,970 |
| Oct 22, 2025 | 11.60 | 11.71 | 11.60 | 11.61 | 11.61 | 0.09% | 17,744 |
| Oct 21, 2025 | 11.70 | 11.70 | 11.56 | 11.60 | 11.60 | -0.85% | 2,268 |
| Oct 20, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.87% | 853 |
| Oct 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.15% | 1,704 |
| Oct 16, 2025 | 11.93 | 11.94 | 11.93 | 11.94 | 11.94 | 2.23% | 375 |
| Oct 10, 2025 | 11.69 | 11.69 | 11.68 | 11.68 | 11.68 | -0.34% | 740 |
| 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 |