(TMAT)
CBOE: TMAT
· Real-Time Price · USD
26.57
0.22 (0.85%)
At close: Sep 10, 2025, 11:28 AM
TMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.20 | 26.35 | 25.95 | 26.35 | 26.35 | 1.50% | 18,442 |
| Sep 8, 2025 | 25.72 | 26.03 | 25.72 | 25.96 | 25.96 | 1.33% | 23,500 |
| Sep 5, 2025 | 25.58 | 25.66 | 25.16 | 25.62 | 25.62 | 1.67% | 12,500 |
| Sep 4, 2025 | 25.02 | 25.24 | 24.89 | 25.20 | 25.20 | 0.44% | 14,744 |
| Sep 3, 2025 | 25.15 | 25.24 | 24.95 | 25.09 | 25.09 | -0.40% | 18,300 |
| Sep 2, 2025 | 25.00 | 25.19 | 24.80 | 25.19 | 25.19 | -1.10% | 19,800 |
| Aug 29, 2025 | 25.68 | 25.68 | 25.32 | 25.47 | 25.47 | -1.32% | 17,400 |
| Aug 28, 2025 | 25.69 | 25.89 | 25.61 | 25.81 | 25.81 | 2.30% | 23,400 |
| Aug 27, 2025 | 25.13 | 25.29 | 25.09 | 25.23 | 25.23 | 0.48% | 28,146 |
| Aug 26, 2025 | 25.03 | 25.12 | 24.99 | 25.11 | 25.11 | 0.72% | 12,300 |
| Aug 25, 2025 | 25.11 | 25.18 | 24.91 | 24.93 | 24.93 | -0.48% | 11,600 |
| Aug 22, 2025 | 24.38 | 25.15 | 24.38 | 25.05 | 25.05 | 2.45% | 14,104 |
| Aug 21, 2025 | 24.41 | 24.54 | 24.31 | 24.45 | 24.45 | 0.12% | 46,746 |
| Aug 20, 2025 | 24.29 | 24.42 | 23.81 | 24.42 | 24.42 | -0.37% | 22,800 |
| Aug 19, 2025 | 25.08 | 25.08 | 24.48 | 24.51 | 24.51 | -2.97% | 18,300 |
| Aug 18, 2025 | 25.12 | 25.29 | 25.00 | 25.26 | 25.26 | 0.28% | 12,744 |
| Aug 15, 2025 | 24.98 | 25.21 | 24.98 | 25.19 | 25.19 | 0.48% | 14,700 |
| Aug 14, 2025 | 25.09 | 25.16 | 24.84 | 25.07 | 25.07 | -1.22% | 22,100 |
| Aug 13, 2025 | 25.39 | 25.39 | 25.18 | 25.38 | 25.38 | 0.59% | 30,200 |
| Aug 12, 2025 | 24.91 | 25.26 | 24.83 | 25.23 | 25.23 | 2.23% | 21,625 |