TMAT(TMAT)
TMAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $28.41 | $28.49 | $27.56 | $27.99 | 12,327 |
| 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 |
| 6/26/2026 | $29.87 | $30.15 | $29.82 | $29.97 | 21,600 |
| 6/25/2026 | $30.57 | $30.60 | $29.95 | $30.49 | 13,209 |
| 6/24/2026 | $29.75 | $29.94 | $29.33 | $29.63 | 10,500 |
| 6/23/2026 | $29.51 | $30.00 | $29.51 | $29.74 | 13,400 |
| 6/22/2026 | $30.79 | $30.83 | $30.43 | $30.83 | 15,400 |
| 6/18/2026 | $30.53 | $30.53 | $30.23 | $30.38 | 10,436 |
| 6/17/2026 | $30.20 | $30.44 | $29.81 | $29.85 | 13,626 |
| 6/16/2026 | $30.35 | $30.53 | $29.79 | $29.81 | 13,997 |
| 6/15/2026 | $30.16 | $30.38 | $30.16 | $30.29 | 11,235 |
| 6/12/2026 | $29.04 | $29.59 | $29.04 | $29.44 | 14,337 |
| 6/11/2026 | $28.18 | $29.12 | $28.16 | $29.10 | 14,935 |
| 6/10/2026 | $28.31 | $28.74 | $27.81 | $27.87 | 7,635 |
| 6/9/2026 | $29.14 | $29.27 | $27.42 | $28.54 | 10,948 |
| 6/8/2026 | $29.29 | $29.29 | $28.86 | $28.90 | 24,600 |
| 6/5/2026 | $29.82 | $29.84 | $28.58 | $28.66 | 26,525 |
| 6/4/2026 | $30.13 | $30.71 | $30.13 | $30.52 | 22,700 |
| 6/3/2026 | $31.04 | $31.07 | $30.59 | $30.78 | 16,713 |
| 6/2/2026 | $30.63 | $31.11 | $30.63 | $31.10 | 15,400 |
| 6/1/2026 | $29.84 | $30.44 | $29.76 | $30.39 | 20,508 |
| 5/29/2026 | $29.64 | $29.83 | $29.56 | $29.83 | 9,800 |
| 5/28/2026 | $29.17 | $29.73 | $29.17 | $29.53 | 7,100 |
| 5/27/2026 | $29.13 | $29.28 | $29.08 | $29.20 | 9,800 |
| 5/26/2026 | $29.26 | $29.72 | $29.26 | $29.66 | 17,200 |
| 5/22/2026 | $28.48 | $28.71 | $28.46 | $28.61 | 8,500 |
| 5/21/2026 | $27.82 | $28.30 | $27.82 | $28.22 | 13,804 |
| 5/20/2026 | $27.48 | $27.90 | $27.48 | $27.90 | 13,200 |
| 5/19/2026 | $27.20 | $27.43 | $26.85 | $27.19 | 19,400 |
| 5/18/2026 | $27.86 | $27.86 | $27.13 | $27.36 | 10,700 |
| 5/15/2026 | $27.77 | $27.94 | $27.53 | $27.71 | 10,522 |
| 5/14/2026 | $28.20 | $28.48 | $28.20 | $28.39 | 10,700 |
| 5/13/2026 | $28.04 | $28.45 | $28.03 | $28.36 | 13,609 |
| 5/12/2026 | $28.26 | $28.27 | $27.63 | $28.22 | 25,614 |
| 5/11/2026 | $28.28 | $28.62 | $28.28 | $28.54 | 40,600 |
| 5/8/2026 | $27.83 | $27.94 | $27.73 | $27.92 | 22,416 |
| 5/7/2026 | $28.04 | $28.27 | $27.50 | $27.62 | 24,830 |
| 5/6/2026 | $27.64 | $27.77 | $27.28 | $27.77 | 16,920 |
| 5/5/2026 | $27.04 | $27.23 | $26.99 | $27.12 | 12,230 |
| 5/4/2026 | $26.81 | $26.90 | $26.66 | $26.79 | 20,035 |
| 5/1/2026 | $26.64 | $26.79 | $26.56 | $26.71 | 24,200 |
| 4/30/2026 | $26.02 | $26.43 | $25.91 | $26.41 | 19,400 |
| 4/29/2026 | $25.66 | $25.70 | $25.54 | $25.65 | 8,248 |
| 4/28/2026 | $25.80 | $25.80 | $25.48 | $25.62 | 14,400 |