TMT Acquisition Corp - TMTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 29, 2024	2.2	2.2	2.2	2.2	2.2	0
November 27, 2024	2.2	2.2	2.2	2.2	2.2	0
November 26, 2024	2.2	2.2	2.2	2.2	2.2	0
November 25, 2024	2.2	2.2	2.2	2.2	2.2	0
November 22, 2024	2.2	2.2	2.2	2.2	2.2	0
November 21, 2024	5.22	2.2	2.2	5.5	2.11	530,138
November 20, 2024	6.5	6.44	6.44	6.8	6.2	12,569
November 19, 2024	7.1	6.79	6.79	7.1	6.31	2,533
November 18, 2024	7.2	6.44	6.44	7.2	6.44	1,115
November 15, 2024	7.1	6.7	6.7	7.1	6.7	1,065
November 14, 2024	7.44	7.06	7.06	7.44	7.03	2,556
November 13, 2024	7.25	7.29	7.29	9.15	6.8	42,223
November 12, 2024	7.9	7.77	7.77	10.45	7.15	89,448
November 11, 2024	7.44	7.99	7.99	8	7.44	3,034
November 08, 2024	6.7	8.4	8.4	8.4	6.67	11,784
November 07, 2024	8.1	7.44	7.44	8.1	7	12,547
November 06, 2024	8.95	8.09	8.09	8.95	7.29	29,658
November 05, 2024	6.21	9.2	9.2	9.88	6	125,961
November 04, 2024	6.36	6.39	6.39	7.29	5.6	14,673
November 01, 2024	7.76	7.26	7.26	7.76	6.76	31,525
October 31, 2024	7.76	7.42	7.42	7.78	5.6	62,386
October 30, 2024	9.8	8.1	8.1	9.9	7.67	404,351
October 29, 2024	10.85	9.5	9.5	11.26	9.5	25,172
October 28, 2024	12.35	9.68	9.68	12.35	7.27	69,463
October 25, 2024	11.45	11.5	11.5	12.6	11.15	17,666
October 24, 2024	11.2	11.25	11.25	11.25	11.2	7,582
October 23, 2024	11.24	11.21	11.21	11.25	11.21	41,628
October 22, 2024	11.2	11.2	11.2	11.2	11.2	984
October 21, 2024	11.16	11.16	11.16	11.16	11.15	2,310
October 18, 2024	11.24	11.24	11.24	11.24	11.24	100
October 17, 2024	11.25	11.24	11.24	11.25	11.24	149,208
October 16, 2024	11.24	11.24	11.24	11.24	11.24	0
October 15, 2024	11.24	11.24	11.24	11.24	11.24	0
October 14, 2024	11.24	11.24	11.24	11.24	11.24	153
October 11, 2024	11.25	11.25	11.25	11.3	11.22	7,968
October 10, 2024	11.22	11.22	11.22	11.22	11.22	50,080
October 09, 2024	11.22	11.22	11.22	11.22	11.22	0
October 08, 2024	11.22	11.22	11.22	11.23	11.22	136,068
October 07, 2024	11.24	11.24	11.24	11.24	11.24	0
October 04, 2024	11.24	11.24	11.24	11.24	11.24	0
October 03, 2024	11.24	11.24	11.24	11.24	11.24	894
October 02, 2024	11.24	11.23	11.23	11.25	11.21	12,412
October 01, 2024	11.25	11.24	11.24	11.25	11.24	1,653
September 30, 2024	11.23	11.24	11.24	11.24	11.23	313
September 27, 2024	11.23	11.24	11.24	11.24	11.23	1,007
September 26, 2024	11.23	11.23	11.23	11.23	11.23	1,100
September 25, 2024	11.25	11.23	11.23	11.25	11.23	1,005
September 24, 2024	11.22	11.22	11.22	11.22	11.22	0
September 23, 2024	11.21	11.22	11.22	11.22	11.21	514
September 20, 2024	11.21	11.21	11.21	11.21	11.21	524
September 19, 2024	11.2	11.2	11.2	11.2	11.2	0
September 18, 2024	11.19	11.2	11.2	11.2	11.19	175,047
September 17, 2024	11.17	11.19	11.19	11.2	11.17	78,400
September 16, 2024	11.16	11.17	11.16	11.17	11.16	321,466
September 13, 2024	11.15	11.15	11.15	11.15	11.15	206,408
September 12, 2024	11.13	11.14	11.14	11.14	11.13	2,366
September 11, 2024	11.13	11.13	11.13	11.13	11.13	3,012
September 10, 2024	11.13	11.14	11.14	11.14	11.13	202,367
September 09, 2024	11.12	11.12	11.12	11.12	11.12	100
September 06, 2024	11.12	11.12	11.12	11.12	11.12	0

TMT Acquisition Corp (TMTC) NASDAQ