TMQ(TMQ)
TMQ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.85 | $3.91 | $3.77 | $3.85 | 2.14M |
| 5/19/2026 | $3.85 | $3.87 | $3.74 | $3.78 | 2.02M |
| 5/18/2026 | $4.17 | $4.22 | $3.85 | $3.88 | 2.63M |
| 5/15/2026 | $4.24 | $4.27 | $4.04 | $4.12 | 4.37M |
| 5/14/2026 | $4.65 | $4.66 | $4.29 | $4.44 | 2.63M |
| 5/13/2026 | $4.71 | $4.78 | $4.55 | $4.65 | 2.41M |
| 5/12/2026 | $4.73 | $4.79 | $4.47 | $4.73 | 2.90M |
| 5/11/2026 | $4.47 | $4.91 | $4.41 | $4.78 | 4.62M |
| 5/8/2026 | $4.51 | $4.62 | $4.43 | $4.49 | 2.36M |
| 5/7/2026 | $4.70 | $4.73 | $4.43 | $4.45 | 3.06M |
| 5/6/2026 | $4.30 | $4.66 | $4.23 | $4.65 | 3.69M |
| 5/5/2026 | $4.34 | $4.39 | $4.19 | $4.22 | 2.44M |
| 5/4/2026 | $4.40 | $4.59 | $4.31 | $4.31 | 2.92M |
| 5/1/2026 | $4.38 | $4.47 | $4.28 | $4.45 | 2.20M |
| 4/30/2026 | $4.09 | $4.43 | $4.08 | $4.42 | 3.71M |
| 4/29/2026 | $4.11 | $4.15 | $3.97 | $3.98 | 2.00M |
| 4/28/2026 | $4.20 | $4.21 | $4.03 | $4.13 | 1.88M |
| 4/27/2026 | $4.14 | $4.31 | $4.11 | $4.29 | 2.23M |
| 4/24/2026 | $4.21 | $4.22 | $4.08 | $4.09 | 1.54M |
| 4/23/2026 | $4.54 | $4.56 | $4.11 | $4.19 | 3.66M |
| 4/22/2026 | $4.44 | $4.73 | $4.44 | $4.60 | 3.05M |
| 4/21/2026 | $4.57 | $4.64 | $4.37 | $4.38 | 2.97M |
| 4/20/2026 | $4.43 | $4.57 | $4.32 | $4.54 | 2.51M |
| 4/17/2026 | $4.55 | $4.64 | $4.44 | $4.48 | 2.91M |
| 4/16/2026 | $4.38 | $4.47 | $4.32 | $4.42 | 2.60M |
| 4/15/2026 | $4.19 | $4.37 | $4.15 | $4.31 | 2.19M |
| 4/14/2026 | $4.19 | $4.25 | $4.09 | $4.14 | 1.64M |
| 4/13/2026 | $3.82 | $4.13 | $3.81 | $4.08 | 2.31M |
| 4/10/2026 | $4.12 | $4.27 | $3.86 | $3.88 | 2.44M |
| 4/9/2026 | $4.07 | $4.32 | $4.05 | $4.11 | 2.26M |
| 4/8/2026 | $4.02 | $4.17 | $3.94 | $4.10 | 2.89M |
| 4/7/2026 | $3.82 | $3.84 | $3.65 | $3.80 | 1.62M |
| 4/6/2026 | $3.83 | $3.87 | $3.66 | $3.83 | 2.14M |
| 4/2/2026 | $3.60 | $3.82 | $3.53 | $3.77 | 1.76M |
| 4/1/2026 | $3.65 | $3.96 | $3.65 | $3.77 | 4.71M |
| 3/31/2026 | $3.32 | $3.60 | $3.31 | $3.59 | 2.35M |
| 3/30/2026 | $3.42 | $3.48 | $3.20 | $3.26 | 1.95M |
| 3/27/2026 | $3.30 | $3.45 | $3.28 | $3.36 | 2.22M |
| 3/26/2026 | $3.34 | $3.46 | $3.31 | $3.33 | 1.55M |
| 3/25/2026 | $3.50 | $3.56 | $3.44 | $3.46 | 1.94M |
| 3/24/2026 | $3.36 | $3.41 | $3.30 | $3.36 | 2.15M |
| 3/23/2026 | $3.25 | $3.48 | $3.22 | $3.42 | 3.25M |
| 3/20/2026 | $3.41 | $3.46 | $3.18 | $3.22 | 3.16M |
| 3/19/2026 | $3.43 | $3.52 | $3.20 | $3.47 | 3.45M |
| 3/18/2026 | $3.76 | $3.77 | $3.56 | $3.58 | 2.82M |
| 3/17/2026 | $3.91 | $3.95 | $3.76 | $3.82 | 1.94M |
| 3/16/2026 | $3.90 | $4.01 | $3.82 | $3.91 | 2.73M |
| 3/13/2026 | $4.07 | $4.15 | $3.85 | $3.89 | 3.48M |
| 3/12/2026 | $4.10 | $4.28 | $3.94 | $4.10 | 8.76M |
| 3/11/2026 | $4.06 | $4.15 | $3.97 | $4.13 | 2.65M |
| 3/10/2026 | $4.08 | $4.28 | $4.05 | $4.11 | 2.61M |
| 3/9/2026 | $3.86 | $4.03 | $3.79 | $4.01 | 2.49M |
| 3/6/2026 | $3.85 | $4.05 | $3.79 | $4.00 | 2.70M |
| 3/5/2026 | $4.02 | $4.03 | $3.80 | $3.92 | 2.45M |
| 3/4/2026 | $4.13 | $4.15 | $4.00 | $4.06 | 1.65M |
| 3/3/2026 | $4.29 | $4.29 | $3.86 | $4.07 | 5.09M |
| 3/2/2026 | $4.25 | $4.56 | $4.21 | $4.53 | 3.29M |
| 2/27/2026 | $4.41 | $4.46 | $4.26 | $4.43 | 2.55M |
| 2/26/2026 | $4.40 | $4.48 | $4.24 | $4.47 | 2.40M |
| 2/25/2026 | $4.44 | $4.55 | $4.33 | $4.37 | 3.45M |
| 2/24/2026 | $3.93 | $4.38 | $3.88 | $4.38 | 4.27M |
| 2/23/2026 | $3.79 | $4.05 | $3.66 | $4.01 | 6.20M |
| 2/20/2026 | $3.73 | $3.91 | $3.55 | $3.91 | 19.16M |