TMICY(TMICY)
TMICY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $46.88 | $46.88 | $45.61 | $45.85 | 12,400 |
| 10/7/2026 | $43.77 | $44.05 | $43.76 | $44.04 | 5,400 |
| 10/6/2026 | $44.55 | $44.55 | $43.85 | $44.05 | 4,400 |
| 10/5/2026 | $42.75 | $43.14 | $42.75 | $43.05 | 3,500 |
| 10/2/2026 | $43.28 | $43.28 | $43.15 | $43.15 | 4,400 |
| 10/1/2026 | $42.25 | $42.98 | $42.19 | $42.87 | 20,743 |
| 9/30/2026 | $41.67 | $41.93 | $41.67 | $41.78 | 5,628 |
| 9/29/2026 | $41.40 | $43.10 | $41.40 | $41.59 | 1,600 |
| 9/28/2026 | $40.74 | $41.08 | $40.43 | $40.82 | 8,624 |
| 9/25/2026 | $41.56 | $41.56 | $41.17 | $41.17 | 6,300 |
| 9/24/2026 | $39.89 | $41.57 | $39.89 | $41.37 | 2,531 |
| 9/23/2026 | $41.97 | $42.39 | $41.90 | $42.31 | 9,900 |
| 9/22/2026 | $42.18 | $42.38 | $41.96 | $42.38 | 5,900 |
| 9/21/2026 | $41.90 | $42.32 | $41.90 | $42.21 | 7,712 |
| 9/18/2026 | $41.75 | $41.85 | $40.61 | $41.68 | 5,840 |
| 9/17/2026 | $41.48 | $41.71 | $41.41 | $41.49 | 9,661 |
| 9/16/2026 | $41.25 | $41.55 | $40.78 | $40.79 | 12,608 |
| 9/15/2026 | $41.00 | $41.25 | $41.00 | $41.16 | 8,983 |
| 9/14/2026 | $39.49 | $40.89 | $39.09 | $40.72 | 27,968 |
| 9/11/2026 | $37.91 | $37.91 | $37.62 | $37.67 | 8,600 |
| 9/10/2026 | $37.06 | $37.12 | $36.86 | $36.86 | 7,640 |
| 9/9/2026 | $36.50 | $36.51 | $36.16 | $36.39 | 11,400 |
| 9/8/2026 | $37.41 | $37.49 | $37.31 | $37.32 | 8,100 |
| 9/4/2026 | $38.91 | $39.11 | $38.77 | $38.77 | 10,500 |
| 9/3/2026 | $37.10 | $37.25 | $36.95 | $37.18 | 18,600 |
| 9/2/2026 | $36.28 | $36.28 | $35.94 | $36.04 | 20,300 |
| 9/1/2026 | $37.51 | $37.92 | $36.99 | $36.99 | 10,700 |
| 8/31/2026 | $37.56 | $37.70 | $37.52 | $37.67 | 11,538 |
| 8/28/2026 | $38.03 | $38.03 | $37.46 | $37.46 | 24,344 |
| 8/27/2026 | $35.89 | $37.08 | $35.89 | $37.08 | 25,743 |
| 8/26/2026 | $34.81 | $35.14 | $34.81 | $35.10 | 7,000 |
| 8/25/2026 | $34.88 | $34.92 | $34.75 | $34.82 | 6,208 |
| 8/24/2026 | $35.70 | $35.90 | $34.90 | $35.13 | 10,120 |
| 8/21/2026 | $34.16 | $34.57 | $34.16 | $34.56 | 10,922 |
| 8/20/2026 | $35.24 | $35.78 | $33.91 | $35.39 | 9,900 |
| 8/19/2026 | $35.30 | $35.43 | $35.22 | $35.33 | 9,200 |
| 8/18/2026 | $34.71 | $34.71 | $34.43 | $34.67 | 21,300 |
| 8/17/2026 | $33.61 | $33.76 | $33.18 | $33.28 | 14,000 |
| 8/14/2026 | $36.85 | $36.85 | $35.80 | $36.05 | 3,700 |
| 8/13/2026 | $38.99 | $38.99 | $37.30 | $38.03 | 11,200 |
| 8/12/2026 | $43.84 | $43.87 | $43.55 | $43.56 | 9,400 |
| 8/11/2026 | $43.89 | $43.89 | $43.44 | $43.46 | 7,300 |
| 8/10/2026 | $43.69 | $43.99 | $43.69 | $43.97 | 8,212 |
| 8/7/2026 | $42.87 | $43.37 | $42.87 | $43.10 | 4,127 |
| 8/6/2026 | $42.10 | $42.61 | $42.10 | $42.42 | 3,823 |
| 8/5/2026 | $41.28 | $41.28 | $40.86 | $40.91 | 6,700 |
| 8/4/2026 | $41.35 | $41.71 | $41.34 | $41.46 | 10,148 |
| 8/3/2026 | $40.26 | $40.62 | $40.26 | $40.56 | 7,100 |
| 7/31/2026 | $39.76 | $40.15 | $39.76 | $40.00 | 7,836 |
| 7/30/2026 | $41.94 | $42.00 | $41.74 | $41.86 | 13,000 |
| 7/29/2026 | $41.46 | $41.83 | $41.46 | $41.70 | 3,206 |
| 7/28/2026 | $40.27 | $40.36 | $40.17 | $40.17 | 4,600 |
| 7/27/2026 | $39.82 | $39.82 | $39.56 | $39.60 | 3,126 |
| 7/24/2026 | $38.30 | $38.43 | $38.30 | $38.36 | 2,304 |
| 7/23/2026 | $37.47 | $37.47 | $37.34 | $37.37 | 2,200 |
| 7/22/2026 | $38.60 | $38.60 | $38.10 | $38.10 | 13,548 |
| 7/21/2026 | $38.93 | $38.97 | $38.75 | $38.75 | 19,008 |
| 7/20/2026 | $40.19 | $40.19 | $39.96 | $39.96 | 1,764 |
| 7/17/2026 | $40.17 | $40.23 | $39.64 | $40.01 | 7,033 |
| 7/16/2026 | $39.72 | $39.72 | $39.33 | $39.59 | 3,105 |
| 7/15/2026 | $39.34 | $39.34 | $38.32 | $38.32 | 24,114 |
| 7/14/2026 | $38.88 | $39.96 | $38.88 | $39.51 | 26,441 |
| 7/13/2026 | $37.46 | $38.57 | $37.26 | $38.53 | 4,743 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
