(TMAT)
CBOE: TMAT
· Real-Time Price · USD
25.81
0.58 (2.30%)
At close: Aug 28, 2025, 2:59 PM
TMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 25.69 | 25.89 | 25.61 | 25.81 | 25.81 | 2.30% | 23,357 |
| 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 |
| 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 |