TME(TME)
TME
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $8.89 | $8.96 | $8.81 | $8.87 | 2.70M |
| 7/10/2026 | $9.00 | $9.03 | $8.86 | $8.88 | 4.43M |
| 7/9/2026 | $8.67 | $8.94 | $8.66 | $8.85 | 4.34M |
| 7/8/2026 | $8.89 | $8.97 | $8.71 | $8.82 | 6.26M |
| 7/7/2026 | $8.70 | $8.84 | $8.59 | $8.62 | 4.01M |
| 7/6/2026 | $8.81 | $9.03 | $8.71 | $8.77 | 5.44M |
| 7/2/2026 | $8.64 | $8.82 | $8.56 | $8.63 | 6.16M |
| 7/1/2026 | $8.37 | $8.67 | $8.37 | $8.66 | 9.66M |
| 6/30/2026 | $8.34 | $8.49 | $8.33 | $8.35 | 5.94M |
| 6/29/2026 | $8.50 | $8.62 | $8.38 | $8.45 | 5.42M |
| 6/26/2026 | $8.02 | $8.46 | $7.94 | $8.39 | 8.65M |
| 6/25/2026 | $8.10 | $8.21 | $8.04 | $8.16 | 8.33M |
| 6/24/2026 | $8.27 | $8.36 | $8.16 | $8.18 | 5.11M |
| 6/23/2026 | $8.28 | $8.37 | $8.10 | $8.20 | 9.76M |
| 6/22/2026 | $8.56 | $8.60 | $8.31 | $8.34 | 9.93M |
| 6/18/2026 | $8.58 | $8.80 | $8.55 | $8.73 | 18.95M |
| 6/17/2026 | $8.92 | $8.93 | $8.67 | $8.69 | 9.92M |
| 6/16/2026 | $9.08 | $9.18 | $8.91 | $8.91 | 16.33M |
| 6/15/2026 | $9.22 | $9.38 | $9.19 | $9.23 | 10.95M |
| 6/12/2026 | $9.41 | $9.42 | $9.19 | $9.22 | 20.02M |
| 6/11/2026 | $9.09 | $9.39 | $9.04 | $9.26 | 13.99M |
| 6/10/2026 | $9.07 | $9.43 | $9.04 | $9.21 | 12.15M |
| 6/9/2026 | $9.16 | $9.27 | $8.99 | $9.07 | 14.24M |
| 6/8/2026 | $9.22 | $9.23 | $9.00 | $9.07 | 11.39M |
| 6/5/2026 | $9.35 | $9.39 | $9.06 | $9.08 | 10.66M |
| 6/4/2026 | $9.14 | $9.55 | $9.13 | $9.30 | 10.55M |
| 6/3/2026 | $9.29 | $9.32 | $9.07 | $9.14 | 11.59M |
| 6/2/2026 | $9.67 | $9.69 | $9.43 | $9.51 | 9.80M |
| 6/1/2026 | $9.19 | $9.56 | $9.16 | $9.50 | 12.29M |
| 5/29/2026 | $9.02 | $9.27 | $9.00 | $9.22 | 13.04M |
| 5/28/2026 | $8.98 | $9.15 | $8.77 | $9.09 | 10.59M |
| 5/27/2026 | $9.01 | $9.34 | $8.96 | $9.21 | 11.80M |
| 5/26/2026 | $8.85 | $9.31 | $8.80 | $9.19 | 16.03M |
| 5/22/2026 | $8.77 | $9.01 | $8.70 | $8.81 | 15.15M |
| 5/21/2026 | $8.91 | $9.23 | $8.81 | $9.15 | 15.36M |
| 5/20/2026 | $9.05 | $9.26 | $8.97 | $9.15 | 17.95M |
| 5/19/2026 | $9.01 | $9.31 | $8.90 | $9.14 | 12.29M |
| 5/18/2026 | $8.71 | $9.10 | $8.70 | $9.06 | 16.89M |
| 5/15/2026 | $8.56 | $8.66 | $8.44 | $8.47 | 9.10M |
| 5/14/2026 | $8.74 | $8.84 | $8.58 | $8.60 | 9.40M |
| 5/13/2026 | $8.97 | $9.08 | $8.74 | $8.94 | 13.81M |
| 5/12/2026 | $9.60 | $9.91 | $8.96 | $9.07 | 19.02M |
| 5/11/2026 | $9.21 | $9.46 | $9.18 | $9.19 | 8.00M |
| 5/8/2026 | $9.40 | $9.50 | $9.24 | $9.24 | 6.95M |
| 5/7/2026 | $9.65 | $9.68 | $9.24 | $9.27 | 12.44M |
| 5/6/2026 | $9.20 | $9.74 | $9.16 | $9.67 | 13.18M |
| 5/5/2026 | $9.20 | $9.29 | $9.13 | $9.16 | 7.66M |
| 5/4/2026 | $9.12 | $9.18 | $9.05 | $9.14 | 8.50M |
| 5/1/2026 | $9.19 | $9.29 | $9.02 | $9.10 | 4.36M |
| 4/30/2026 | $9.00 | $9.19 | $8.91 | $9.17 | 10.14M |
| 4/29/2026 | $9.25 | $9.25 | $9.02 | $9.02 | 5.67M |
| 4/28/2026 | $9.16 | $9.24 | $9.03 | $9.19 | 5.98M |
| 4/27/2026 | $9.27 | $9.47 | $9.27 | $9.36 | 8.85M |
| 4/24/2026 | $9.30 | $9.38 | $9.27 | $9.34 | 6.66M |
| 4/23/2026 | $9.50 | $9.53 | $9.19 | $9.25 | 6.91M |
| 4/22/2026 | $9.63 | $9.69 | $9.49 | $9.58 | 8.93M |
| 4/21/2026 | $10.09 | $10.13 | $9.60 | $9.62 | 9.14M |
| 4/20/2026 | $10.00 | $10.23 | $10.00 | $10.11 | 6.44M |
| 4/17/2026 | $10.07 | $10.25 | $10.03 | $10.08 | 11.22M |
| 4/16/2026 | $10.07 | $10.20 | $10.01 | $10.15 | 10.24M |
| 4/15/2026 | $9.70 | $9.96 | $9.63 | $9.88 | 7.01M |
| 4/14/2026 | $9.57 | $9.94 | $9.53 | $9.73 | 10.41M |