(TMAT)
CBOE: TMAT
· Real-Time Price · USD
25.16
0.09 (0.37%)
At close: Aug 15, 2025, 2:59 PM
TMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 25.08 | 25.08 | 24.68 | 24.68 | 24.68 | -0.12% | 33,530 |
| Aug 8, 2025 | 24.82 | 24.82 | 24.60 | 24.71 | 24.71 | -0.32% | 19,800 |
| Aug 7, 2025 | 25.08 | 25.08 | 24.49 | 24.79 | 24.79 | 0.32% | 25,000 |
| Aug 6, 2025 | 24.64 | 24.72 | 24.40 | 24.71 | 24.71 | 0.90% | 35,100 |
| Aug 5, 2025 | 24.76 | 24.78 | 24.38 | 24.49 | 24.49 | -0.85% | 25,000 |
| Aug 4, 2025 | 24.20 | 24.73 | 24.20 | 24.70 | 24.70 | 3.13% | 33,342 |
| Aug 1, 2025 | 23.77 | 24.28 | 23.77 | 23.95 | 23.95 | -2.88% | 16,624 |
| Jul 31, 2025 | 25.03 | 25.10 | 24.65 | 24.66 | 24.66 | 0.08% | 14,318 |
| Jul 30, 2025 | 24.70 | 24.78 | 24.52 | 24.64 | 24.64 | 0.65% | 18,400 |
| Jul 29, 2025 | 24.93 | 24.93 | 24.40 | 24.48 | 24.48 | -0.85% | 13,700 |
| Jul 28, 2025 | 24.73 | 24.73 | 24.61 | 24.69 | 24.69 | 0.33% | 17,924 |
| Jul 25, 2025 | 24.53 | 24.66 | 24.53 | 24.61 | 24.61 | 0.00% | 10,900 |
| Jul 24, 2025 | 24.54 | 24.66 | 24.54 | 24.61 | 24.61 | -0.08% | 21,700 |
| Jul 23, 2025 | 24.47 | 24.63 | 24.35 | 24.63 | 24.63 | 1.27% | 8,600 |
| Jul 22, 2025 | 24.52 | 24.52 | 23.96 | 24.32 | 24.32 | -0.90% | 13,800 |
| Jul 21, 2025 | 24.79 | 24.95 | 24.54 | 24.54 | 24.54 | -0.32% | 11,900 |