Trailblazer Merger Corporation I (TBMC)
NASDAQ: TBMC · Real-Time Price · USD
11.36
-0.30 (-2.57%)
At close: Feb 13, 2026, 4:00 PM EST
11.24
-0.12 (-1.06%)
After-hours: Feb 13, 2026, 4:00 PM EST
TBMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 10.78 | 12.12 | 10.78 | 11.24 | 11.24 | -3.60% | 6,517 |
| Feb 12, 2026 | 11.84 | 11.84 | 11.63 | 11.66 | 11.66 | -0.34% | 4,099 |
| Feb 11, 2026 | 11.79 | 11.82 | 11.33 | 11.70 | 11.70 | -1.18% | 83,577 |
| Feb 10, 2026 | 11.80 | 11.96 | 11.71 | 11.84 | 11.84 | 0.08% | 8,956 |
| Feb 9, 2026 | 11.98 | 11.98 | 11.83 | 11.83 | 11.83 | -0.59% | 8,955 |
| Feb 6, 2026 | 12.06 | 12.06 | 11.83 | 11.90 | 11.90 | -0.83% | 12,481 |
| Feb 5, 2026 | 12.39 | 12.39 | 11.80 | 12.00 | 12.00 | -0.41% | 45,560 |
| Feb 4, 2026 | 12.10 | 12.20 | 11.95 | 12.05 | 12.05 | -0.99% | 12,705 |
| Feb 3, 2026 | 12.47 | 12.47 | 12.17 | 12.17 | 12.17 | -0.65% | 1,848 |
| Feb 2, 2026 | 12.11 | 12.64 | 12.01 | 12.25 | 12.25 | -0.41% | 8,861 |
| Jan 30, 2026 | 12.35 | 12.35 | 12.10 | 12.30 | 12.30 | -0.40% | 5,452 |
| Jan 29, 2026 | 12.20 | 12.77 | 12.17 | 12.35 | 12.35 | -0.40% | 1,691 |
| Jan 28, 2026 | 12.36 | 12.62 | 12.16 | 12.40 | 12.40 | -1.71% | 4,911 |
| Jan 27, 2026 | 12.31 | 13.00 | 12.11 | 12.62 | 12.62 | 3.07% | 16,968 |
| Jan 26, 2026 | 12.51 | 12.66 | 12.20 | 12.24 | 12.24 | -4.11% | 7,174 |
| Jan 23, 2026 | 12.34 | 12.77 | 12.29 | 12.77 | 12.76 | 2.45% | 4,379 |
| Jan 22, 2026 | 12.49 | 12.50 | 12.39 | 12.46 | 12.46 | -0.32% | 42,028 |
| Jan 21, 2026 | 12.29 | 12.50 | 12.10 | 12.50 | 12.50 | 0.32% | 61,358 |
| Jan 20, 2026 | 12.62 | 12.66 | 12.21 | 12.46 | 12.46 | -1.11% | 8,688 |
| Jan 16, 2026 | 12.81 | 12.90 | 12.40 | 12.60 | 12.60 | -0.40% | 9,353 |
| Jan 15, 2026 | 12.37 | 12.87 | 12.37 | 12.65 | 12.65 | 0.68% | 7,072 |
| Jan 14, 2026 | 12.21 | 12.97 | 12.11 | 12.57 | 12.57 | 1.74% | 6,445 |
| Jan 13, 2026 | 12.17 | 13.00 | 12.17 | 12.35 | 12.35 | 0.08% | 3,231 |
| Jan 12, 2026 | 13.02 | 13.32 | 12.21 | 12.34 | 12.34 | -7.91% | 21,492 |
| Jan 9, 2026 | 13.43 | 13.59 | 13.27 | 13.40 | 13.40 | -4.49% | 8,377 |
| Jan 8, 2026 | 14.18 | 14.18 | 12.69 | 14.03 | 14.03 | 0.36% | 53,058 |
| Jan 7, 2026 | 14.25 | 14.25 | 13.54 | 13.98 | 13.98 | -4.90% | 21,212 |
| Jan 6, 2026 | 13.60 | 14.91 | 13.00 | 14.70 | 14.70 | 3.89% | 52,580 |
| Jan 5, 2026 | 13.50 | 14.74 | 13.06 | 14.15 | 14.15 | 1.80% | 100,911 |
| Jan 2, 2026 | 13.50 | 14.50 | 12.58 | 13.90 | 13.90 | 4.34% | 199,197 |
| Dec 31, 2025 | 12.94 | 14.00 | 12.01 | 13.32 | 13.32 | 9.56% | 266,899 |
| Dec 30, 2025 | 12.14 | 12.82 | 12.14 | 12.16 | 12.16 | -0.65% | 19,851 |
| Dec 29, 2025 | 12.22 | 12.35 | 12.22 | 12.24 | 12.24 | 0.82% | 621 |
| 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 |