TMRAY(TMRAY)
TMRAY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $10.47 | $10.56 | $10.45 | $10.45 | 1,045 |
| 7/23/2026 | $10.70 | $10.70 | $10.70 | $10.70 | 2 |
| 7/22/2026 | $10.70 | $10.70 | $10.70 | $10.70 | 112 |
| 7/21/2026 | $10.87 | $10.87 | $10.65 | $10.65 | 2,122 |
| 7/20/2026 | $11.15 | $11.15 | $10.91 | $10.91 | 1,324 |
| 7/17/2026 | $11.49 | $11.49 | $11.43 | $11.43 | 713 |
| 7/16/2026 | $10.27 | $10.27 | $10.27 | $10.27 | 716 |
| 7/15/2026 | $10.04 | $10.13 | $10.04 | $10.13 | 5,300 |
| 7/14/2026 | $10.04 | $10.04 | $10.04 | $10.04 | 300 |
| 7/13/2026 | $9.79 | $9.79 | $9.79 | $9.79 | 334 |
| 7/10/2026 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
| 7/9/2026 | $9.70 | $9.70 | $9.70 | $9.70 | 428 |
| 7/8/2026 | $9.61 | $9.70 | $9.61 | $9.70 | 800 |
| 7/7/2026 | $10.07 | $10.07 | $9.75 | $9.91 | 3,400 |
| 7/6/2026 | $9.97 | $10.00 | $9.90 | $9.97 | 6,842 |
| 7/2/2026 | $9.98 | $9.98 | $9.98 | $9.98 | 900 |
| 7/1/2026 | $9.83 | $9.99 | $9.83 | $9.95 | 1,205 |
| 6/30/2026 | $9.54 | $9.61 | $9.54 | $9.61 | 1,800 |
| 6/29/2026 | $9.28 | $9.28 | $9.28 | $9.28 | 900 |
| 6/26/2026 | $9.56 | $9.56 | $9.56 | $9.56 | 1,310 |
| 6/25/2026 | $9.51 | $9.76 | $9.51 | $9.76 | 2,100 |
| 6/24/2026 | $9.79 | $9.79 | $9.68 | $9.78 | 2,641 |
| 6/23/2026 | $9.72 | $9.72 | $9.54 | $9.54 | 1,605 |
| 6/22/2026 | $10.10 | $10.10 | $10.01 | $10.01 | 1,800 |
| 6/18/2026 | $9.90 | $9.91 | $9.86 | $9.91 | 2,500 |
| 6/17/2026 | $10.33 | $10.33 | $10.14 | $10.14 | 1,200 |
| 6/16/2026 | $10.05 | $10.26 | $10.05 | $10.13 | 1,300 |
| 6/15/2026 | $10.30 | $10.44 | $10.30 | $10.44 | 4,130 |
| 6/12/2026 | $10.12 | $10.12 | $10.12 | $10.12 | 1,261 |
| 6/11/2026 | $9.98 | $10.13 | $9.75 | $10.13 | 2,300 |
| 6/10/2026 | $9.91 | $9.91 | $9.91 | $9.91 | - |
| 6/9/2026 | $10.05 | $10.07 | $9.90 | $9.91 | 2,426 |
| 6/8/2026 | $10.01 | $10.01 | $10.00 | $10.00 | 1,846 |
| 6/5/2026 | $10.35 | $10.36 | $10.11 | $10.11 | 1,100 |
| 6/4/2026 | $10.35 | $10.35 | $10.35 | $10.35 | - |
| 6/3/2026 | $10.41 | $10.41 | $10.35 | $10.35 | 1,100 |
| 6/2/2026 | $10.24 | $10.41 | $10.24 | $10.30 | 700 |
| 6/1/2026 | $10.31 | $10.31 | $10.16 | $10.21 | 2,233 |
| 5/29/2026 | $10.38 | $10.58 | $10.38 | $10.54 | 2,000 |
| 5/28/2026 | $10.67 | $10.67 | $10.67 | $10.67 | 100 |
| 5/27/2026 | $10.36 | $10.73 | $10.36 | $10.67 | 2,500 |
| 5/26/2026 | $10.60 | $10.66 | $10.60 | $10.64 | 1,032 |
| 5/22/2026 | $10.60 | $10.60 | $10.60 | $10.60 | 1,700 |
| 5/21/2026 | $10.59 | $10.59 | $10.48 | $10.48 | 1,700 |
| 5/20/2026 | $10.77 | $10.77 | $10.62 | $10.62 | 1,700 |
| 5/19/2026 | $10.65 | $10.85 | $10.65 | $10.77 | 4,513 |
| 5/18/2026 | $10.35 | $10.35 | $10.20 | $10.25 | 1,200 |
| 5/15/2026 | $10.30 | $10.30 | $10.30 | $10.30 | - |
| 5/14/2026 | $10.33 | $10.33 | $10.30 | $10.30 | 700 |
| 5/13/2026 | $10.13 | $10.24 | $10.13 | $10.22 | 2,700 |
| 5/12/2026 | $10.26 | $10.29 | $10.18 | $10.18 | 800 |
| 5/11/2026 | $9.98 | $10.14 | $9.98 | $10.14 | 2,200 |
| 5/8/2026 | $10.23 | $10.50 | $10.23 | $10.33 | 4,300 |
| 5/7/2026 | $10.46 | $10.46 | $10.25 | $10.25 | 1,000 |
| 5/6/2026 | $10.42 | $10.42 | $10.08 | $10.24 | 3,000 |
| 5/5/2026 | $10.47 | $10.47 | $10.13 | $10.38 | 4,600 |
| 5/4/2026 | $10.50 | $10.75 | $10.50 | $10.57 | 2,636 |
| 5/1/2026 | $10.12 | $10.25 | $10.10 | $10.24 | 1,740 |
| 4/30/2026 | $9.90 | $10.11 | $9.90 | $10.11 | 2,602 |
| 4/29/2026 | $10.21 | $10.21 | $9.93 | $10.14 | 3,736 |
| 4/28/2026 | $9.65 | $9.72 | $9.65 | $9.69 | 1,300 |