TMAT(TMAT)
TMAT
$29.69—Stale · unknown old
USBATS • Last print unknown ago
$29.69—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $29.80 | $29.84 | $29.62 | $29.69 | 13,699 |
| 9/24/2026 | $29.39 | $29.70 | $29.36 | $29.70 | 14,303 |
| 9/23/2026 | $29.50 | $29.64 | $29.35 | $29.60 | 18,600 |
| 9/22/2026 | $29.39 | $29.71 | $29.30 | $29.70 | 18,301 |
| 9/21/2026 | $28.99 | $29.27 | $28.99 | $29.22 | 9,101 |
| 9/18/2026 | $28.28 | $28.61 | $28.28 | $28.61 | 12,625 |
| 9/17/2026 | $28.48 | $28.63 | $28.46 | $28.49 | 26,100 |
| 9/16/2026 | $27.83 | $28.09 | $27.50 | $27.80 | 17,100 |
| 9/15/2026 | $27.74 | $27.74 | $27.50 | $27.69 | 156,447 |
| 9/14/2026 | $27.35 | $27.87 | $27.35 | $27.71 | 13,300 |
| 9/11/2026 | $28.13 | $28.13 | $28.00 | $28.03 | 11,000 |
| 9/10/2026 | $27.96 | $28.19 | $27.75 | $27.75 | 17,735 |
| 9/9/2026 | $28.65 | $28.65 | $28.41 | $28.45 | 17,601 |
| 9/8/2026 | $28.37 | $28.80 | $28.36 | $28.60 | 8,310 |
| 9/4/2026 | $28.11 | $28.25 | $28.10 | $28.25 | 140,800 |
| 9/3/2026 | $28.03 | $28.03 | $27.64 | $27.96 | 11,210 |
| 9/2/2026 | $27.77 | $27.81 | $27.51 | $27.81 | 20,200 |
| 9/1/2026 | $27.92 | $27.93 | $27.75 | $27.78 | 13,537 |
| 8/31/2026 | $28.54 | $28.60 | $28.35 | $28.60 | 14,849 |
| 8/28/2026 | $28.97 | $29.05 | $28.58 | $28.58 | 13,440 |
| 8/27/2026 | $29.44 | $29.57 | $29.33 | $29.57 | 31,000 |
| 8/26/2026 | $28.37 | $28.95 | $28.37 | $28.90 | 18,047 |
| 8/25/2026 | $28.61 | $28.64 | $28.44 | $28.59 | 8,656 |
| 8/24/2026 | $28.69 | $28.69 | $28.24 | $28.32 | 11,500 |
| 8/21/2026 | $28.86 | $29.07 | $28.82 | $29.05 | 8,600 |
| 8/20/2026 | $28.87 | $28.89 | $28.67 | $28.73 | 13,119 |
| 8/19/2026 | $29.88 | $29.88 | $28.92 | $29.01 | 16,100 |
| 8/18/2026 | $29.86 | $29.86 | $29.45 | $29.46 | 21,104 |
| 8/17/2026 | $30.54 | $30.70 | $30.54 | $30.58 | 21,200 |
| 8/14/2026 | $30.49 | $30.59 | $30.31 | $30.45 | 29,400 |
| 8/13/2026 | $30.43 | $30.51 | $30.33 | $30.41 | 12,900 |
| 8/12/2026 | $30.22 | $30.28 | $30.12 | $30.12 | 21,818 |
| 8/11/2026 | $29.63 | $29.87 | $29.63 | $29.72 | 17,406 |
| 8/10/2026 | $29.70 | $29.77 | $29.57 | $29.57 | 104,049 |
| 8/7/2026 | $29.73 | $29.73 | $29.33 | $29.62 | 24,548 |
| 8/6/2026 | $28.76 | $29.34 | $28.74 | $28.96 | 33,200 |
| 8/5/2026 | $29.55 | $29.77 | $29.17 | $29.17 | 16,800 |
| 8/4/2026 | $29.02 | $29.60 | $29.02 | $29.49 | 17,826 |
| 8/3/2026 | $27.61 | $28.40 | $27.61 | $28.34 | 13,400 |
| 7/31/2026 | $28.15 | $28.15 | $27.54 | $27.70 | 11,519 |
| 7/30/2026 | $27.32 | $27.60 | $27.23 | $27.60 | 23,200 |
| 7/29/2026 | $27.42 | $27.42 | $26.44 | $26.51 | 19,633 |
| 7/28/2026 | $27.51 | $27.51 | $26.71 | $27.33 | 261,432 |
| 7/27/2026 | $28.49 | $28.49 | $27.56 | $27.99 | 12,332 |
| 7/24/2026 | $28.24 | $28.38 | $28.05 | $28.08 | 24,900 |
| 7/23/2026 | $28.53 | $28.90 | $28.53 | $28.68 | 17,707 |
| 7/22/2026 | $28.81 | $28.90 | $28.68 | $28.68 | 18,000 |
| 7/21/2026 | $28.83 | $29.00 | $28.62 | $28.96 | 140,400 |
| 7/20/2026 | $28.61 | $28.63 | $28.27 | $28.31 | 9,039 |
| 7/17/2026 | $28.38 | $28.75 | $28.13 | $28.32 | 17,400 |
| 7/16/2026 | $28.72 | $28.75 | $28.24 | $28.35 | 22,916 |
| 7/15/2026 | $29.26 | $29.26 | $28.69 | $29.17 | 14,418 |
| 7/14/2026 | $29.60 | $29.84 | $29.57 | $29.71 | 15,900 |
| 7/13/2026 | $29.07 | $29.38 | $28.98 | $29.03 | 10,100 |
| 7/10/2026 | $29.63 | $29.65 | $29.50 | $29.62 | 14,300 |
| 7/9/2026 | $29.52 | $30.00 | $29.52 | $29.84 | 15,128 |
| 7/8/2026 | $28.76 | $29.07 | $28.47 | $29.07 | 10,933 |
| 7/7/2026 | $29.47 | $29.58 | $29.00 | $29.18 | 19,200 |
| 7/6/2026 | $29.79 | $30.45 | $29.79 | $30.11 | 16,330 |
| 7/2/2026 | $30.65 | $30.94 | $29.25 | $29.53 | 21,700 |
| 7/1/2026 | $31.06 | $31.19 | $30.57 | $30.61 | 14,621 |
| 6/30/2026 | $30.88 | $31.46 | $30.88 | $31.43 | 14,600 |
| 6/29/2026 | $30.31 | $30.71 | $29.96 | $30.69 | 13,346 |