TMT Acquisition Corp (TMTC)
2.200
-4.150 (-65.35%)
Inactive · Last trade price
on Nov 21, 2024
TMT Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 5.22 | 5.50 | 2.11 | 2.20 | 2.20 | -65.84% | 495,330 |
| Nov 20, 2024 | 6.50 | 6.80 | 6.20 | 6.44 | 6.44 | -5.15% | 12,569 |
| Nov 19, 2024 | 7.10 | 7.10 | 6.31 | 6.79 | 6.79 | 5.43% | 2,533 |
| Nov 18, 2024 | 7.20 | 7.20 | 6.44 | 6.44 | 6.44 | -3.88% | 1,017 |
| Nov 15, 2024 | 7.10 | 7.10 | 6.70 | 6.70 | 6.70 | -5.10% | 1,065 |
| Nov 14, 2024 | 7.44 | 7.44 | 7.03 | 7.06 | 7.06 | -3.16% | 2,266 |
| Nov 13, 2024 | 7.25 | 9.15 | 6.80 | 7.29 | 7.29 | -6.18% | 42,223 |
| Nov 12, 2024 | 7.90 | 10.45 | 7.15 | 7.77 | 7.77 | -2.75% | 89,448 |
| Nov 11, 2024 | 7.44 | 8.00 | 7.44 | 7.99 | 7.99 | -4.88% | 3,034 |
| Nov 8, 2024 | 6.70 | 8.40 | 6.67 | 8.40 | 8.40 | 12.90% | 11,784 |
| Nov 7, 2024 | 8.10 | 8.10 | 7.00 | 7.44 | 7.44 | -8.03% | 12,547 |
| Nov 6, 2024 | 8.95 | 8.95 | 7.29 | 8.09 | 8.09 | -12.07% | 29,658 |
| Nov 5, 2024 | 6.21 | 9.88 | 6.00 | 9.20 | 9.20 | 43.97% | 127,525 |
| Nov 4, 2024 | 6.36 | 7.29 | 5.60 | 6.39 | 6.39 | -11.98% | 14,673 |
| Nov 1, 2024 | 7.76 | 7.76 | 6.76 | 7.26 | 7.26 | -2.16% | 31,525 |
| Oct 31, 2024 | 7.76 | 7.78 | 5.60 | 7.42 | 7.42 | -8.40% | 62,386 |
| Oct 30, 2024 | 9.80 | 9.90 | 7.67 | 8.10 | 8.10 | -14.74% | 404,351 |
| Oct 29, 2024 | 10.85 | 11.26 | 9.50 | 9.50 | 9.50 | -1.86% | 93,522 |
| Oct 28, 2024 | 12.35 | 12.35 | 7.27 | 9.68 | 9.68 | -15.83% | 69,463 |
| Oct 25, 2024 | 11.45 | 12.60 | 11.15 | 11.50 | 11.50 | 2.22% | 17,666 |
| Oct 24, 2024 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 0.36% | 7,582 |
| Oct 23, 2024 | 11.24 | 11.25 | 11.21 | 11.21 | 11.21 | 0.09% | 41,628 |
| Oct 22, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.36% | 984 |
| Oct 21, 2024 | 11.16 | 11.16 | 11.15 | 11.16 | 11.16 | -0.71% | 2,310 |
| Oct 18, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 10 |
| Oct 17, 2024 | 11.25 | 11.25 | 11.24 | 11.24 | 11.24 | 0.04% | 149,208 |
| Oct 16, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 1 |
| Oct 15, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 4 |
| Oct 14, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.12% | 153 |
| Oct 11, 2024 | 11.25 | 11.30 | 11.22 | 11.25 | 11.25 | 0.27% | 7,968 |
| Oct 10, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 50,080 |
| Oct 9, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 5 |
| Oct 8, 2024 | 11.22 | 11.23 | 11.22 | 11.22 | 11.22 | -0.18% | 102,168 |
| Oct 7, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 2 |
| Oct 4, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 12 |
| Oct 3, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.09% | 894 |
| Oct 2, 2024 | 11.24 | 11.25 | 11.21 | 11.23 | 11.23 | -0.09% | 12,412 |
| Oct 1, 2024 | 11.25 | 11.25 | 11.24 | 11.24 | 11.24 | - | 1,653 |
| Sep 30, 2024 | 11.23 | 11.24 | 11.23 | 11.24 | 11.24 | - | 313 |
| Sep 27, 2024 | 11.23 | 11.24 | 11.23 | 11.24 | 11.24 | 0.09% | 1,007 |
| Sep 26, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 1,094 |
| Sep 25, 2024 | 11.25 | 11.25 | 11.23 | 11.23 | 11.23 | 0.09% | 1,005 |
| Sep 24, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 108 |
| Sep 23, 2024 | 11.21 | 11.22 | 11.21 | 11.22 | 11.22 | 0.09% | 514 |
| Sep 20, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% | 524 |
| Sep 19, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 2 |
| Sep 18, 2024 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | 0.09% | 175,047 |
| Sep 17, 2024 | 11.17 | 11.20 | 11.17 | 11.19 | 11.19 | 0.22% | 78,400 |
| Sep 16, 2024 | 11.16 | 11.17 | 11.16 | 11.17 | 11.17 | 0.13% | 321,466 |
| Sep 13, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.09% | 206,408 |
| Sep 12, 2024 | 11.13 | 11.14 | 11.13 | 11.14 | 11.14 | 0.09% | 2,366 |
| Sep 11, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.09% | 3,012 |
| Sep 10, 2024 | 11.13 | 11.14 | 11.13 | 11.14 | 11.14 | 0.18% | 202,367 |
| Sep 9, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 115 |
| Sep 6, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 114 |
| Sep 5, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 33 |
| Sep 4, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 25 |
| Sep 3, 2024 | 11.10 | 11.12 | 11.10 | 11.12 | 11.12 | 0.09% | 495 |
| Aug 30, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.14% | 100,119 |
| Aug 29, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Aug 28, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Aug 27, 2024 | 11.10 | 11.10 | 11.09 | 11.10 | 11.10 | -0.05% | 2,256 |
| Aug 26, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.09% | 263 |
| Aug 23, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 18 |
| Aug 22, 2024 | 11.10 | 11.10 | 11.09 | 11.09 | 11.09 | 0.09% | 583 |
| Aug 21, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 136 |
| Aug 20, 2024 | 11.08 | 11.10 | 11.08 | 11.08 | 11.08 | 0.09% | 153,504 |
| Aug 19, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 163 |
| Aug 16, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.18% | 104 |
| Aug 15, 2024 | 11.10 | 11.10 | 11.09 | 11.09 | 11.09 | -0.18% | 2,973 |
| Aug 14, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 269 |
| Aug 13, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 102 |
| Aug 12, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 17 |
| Aug 9, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 27 |
| Aug 8, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.27% | 772 |
| Aug 7, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 5,017 |
| Aug 6, 2024 | 11.11 | 11.11 | 11.08 | 11.08 | 11.08 | - | 1,759 |
| Aug 5, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 2,530 |
| Aug 2, 2024 | 11.07 | 11.08 | 11.07 | 11.08 | 11.08 | -0.05% | 65,311 |
| Aug 1, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.14% | 189 |
| Jul 31, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.18% | 2,191 |
| Jul 30, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 1 |
| Jul 29, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.18% | 1,866 |
| Jul 26, 2024 | 11.08 | 11.08 | 11.07 | 11.07 | 11.07 | -0.09% | 2,244 |
| Jul 25, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.09% | 658 |
| Jul 24, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 146 |
| Jul 23, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.18% | 50,019 |
| Jul 22, 2024 | 11.09 | 11.09 | 11.05 | 11.05 | 11.05 | -0.18% | 3,700 |
| Jul 19, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.08% | 1,009 |
| Jul 18, 2024 | 11.05 | 11.06 | 11.05 | 11.06 | 11.06 | 0.10% | 1,050 |
| Jul 17, 2024 | 11.08 | 11.08 | 11.05 | 11.05 | 11.05 | - | 2,005 |
| Jul 16, 2024 | 11.04 | 11.05 | 11.04 | 11.05 | 11.05 | 0.36% | 2,221 |
| Jul 15, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 166 |
| Jul 12, 2024 | 11.00 | 11.01 | 11.00 | 11.01 | 11.01 | 0.09% | 287 |
| Jul 11, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 90 |
| Jul 10, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 16 |
| Jul 9, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.36% | 23,934 |
| Jul 8, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 3 |
| Jul 5, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 34 |
| Jul 3, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.45% | 313 |