Trailblazer Merger Corporation I (TBMC)
NASDAQ: TBMC · Real-Time Price · USD
11.21
0.00 (0.00%)
Feb 20, 2025, 4:00 PM EST - Market closed
TBMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Feb 5, 2025 | 11.15 | 11.16 | 11.15 | 11.15 | 11.15 | - | 10,849 |
| Feb 4, 2025 | 11.14 | 11.15 | 11.14 | 11.15 | 11.15 | 0.63% | 3,282 |
| Feb 3, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 1 |
| Jan 31, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 50 |
| Jan 30, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 49 |
| Jan 29, 2025 | 11.14 | 11.14 | 11.08 | 11.08 | 11.08 | - | 400 |
| Jan 28, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 20 |
| Jan 27, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.39% | 951 |
| Jan 24, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 126 |
| Jan 23, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Jan 22, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.02% | 102 |
| Jan 21, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.14% | 150 |
| Jan 17, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 25 |
| Jan 16, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.27% | 2,202 |
| Jan 15, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.18% | 169 |
| Jan 14, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 81 |
| Jan 13, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 318 |
| Jan 10, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.09% | 1,200 |
| Jan 8, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.18% | 3,420 |
| Jan 7, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Jan 6, 2025 | 11.12 | 11.13 | 11.12 | 11.13 | 11.13 | 0.18% | 1,206 |
| Jan 3, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.18% | 9,045 |
| Jan 2, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 2 |
| Dec 31, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Dec 30, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 146 |
| 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 |