TMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.92	30.15	29.92	30.05	30.05	1.46%	2,946
Dec 4, 2025	29.91	29.91	29.62	29.62	29.62	-0.99%	1,489
Dec 3, 2025	29.90	29.98	29.81	29.91	29.91	1.08%	5,626
Dec 2, 2025	29.81	29.81	29.59	29.59	29.59	-0.55%	7,585
Dec 1, 2025	29.74	29.78	29.69	29.76	29.76	1.31%	4,295
Nov 28, 2025	29.26	29.41	29.18	29.37	29.37	2.35%	6,125
Nov 26, 2025	28.65	28.70	28.61	28.70	28.70	2.30%	636
Nov 25, 2025	28.01	28.05	28.01	28.05	28.05	0.12%	304
Nov 24, 2025	27.76	28.02	27.72	28.02	28.02	0.90%	5,545
Nov 21, 2025	27.82	27.82	27.73	27.77	27.77	0.22%	1,057
Nov 20, 2025	28.08	28.08	27.71	27.71	27.71	-0.93%	4,679
Nov 19, 2025	28.08	28.08	27.82	27.97	27.97	0.17%	368
Nov 18, 2025	27.57	27.92	27.57	27.92	27.92	-0.05%	697
Nov 17, 2025	27.94	27.98	27.91	27.93	27.93	-0.98%	1,496
Nov 14, 2025	28.29	28.29	28.13	28.21	28.21	-1.21%	4,257
Nov 13, 2025	28.88	28.88	28.22	28.55	28.55	-0.63%	5,034
Nov 12, 2025	28.41	28.75	28.41	28.73	28.73	1.52%	1,127
Nov 11, 2025	28.30	28.30	28.30	28.30	28.30	0.27%	146
Nov 10, 2025	27.99	28.32	27.99	28.23	28.23	2.17%	2,480
Nov 7, 2025	27.65	27.65	27.63	27.63	27.63	0.33%	673
Nov 6, 2025	27.54	27.54	27.54	27.54	27.53	-0.26%	186
Nov 5, 2025	27.51	27.61	27.51	27.61	27.61	0.70%	261
Nov 4, 2025	27.47	27.52	27.25	27.42	27.42	-1.77%	1,997
Nov 3, 2025	28.09	28.09	27.91	27.91	27.91	-0.29%	1,033
Oct 31, 2025	27.98	27.99	27.98	27.99	27.99	0.21%	1,293
Oct 30, 2025	27.95	27.95	27.87	27.93	27.93	0.07%	1,818
Oct 29, 2025	28.20	28.20	27.91	27.91	27.91	0.04%	2,330
Oct 28, 2025	27.84	27.97	27.84	27.90	27.90	0.54%	2,427
Oct 27, 2025	27.98	27.98	27.75	27.75	27.75	-0.66%	4,735
Oct 24, 2025	27.88	28.00	27.88	27.94	27.93	0.45%	3,574
Oct 23, 2025	28.06	28.06	27.81	27.81	27.81	1.00%	3,852
Oct 22, 2025	27.47	27.54	27.47	27.54	27.54	0.84%	406
Oct 21, 2025	27.45	27.45	27.22	27.31	27.31	-2.74%	2,237
Oct 20, 2025	28.08	28.08	28.08	28.08	28.08	1.31%	430
Oct 17, 2025	27.83	27.83	27.71	27.71	27.71	-1.81%	715
Oct 16, 2025	28.13	28.35	28.13	28.22	28.22	0.89%	1,129
Oct 15, 2025	27.91	27.98	27.85	27.98	27.98	1.47%	2,222
Oct 14, 2025	27.48	27.78	27.48	27.57	27.57	-1.47%	2,616
Oct 13, 2025	28.03	28.03	27.98	27.98	27.98	3.16%	471
Oct 10, 2025	27.85	27.85	27.01	27.12	27.12	-1.55%	2,502
Oct 9, 2025	27.98	27.98	27.49	27.55	27.55	-0.16%	1,581
Oct 8, 2025	27.72	27.72	27.60	27.60	27.60	0.90%	1,853
Oct 7, 2025	27.57	27.57	27.34	27.35	27.35	-0.04%	6,457
Oct 6, 2025	27.36	27.36	27.36	27.36	27.36	0.31%	248
Oct 3, 2025	27.28	27.28	27.28	27.28	27.28	1.62%	108
Oct 2, 2025	26.68	26.84	26.67	26.84	26.84	-0.09%	1,159
Oct 1, 2025	26.88	26.90	26.85	26.87	26.87	0.64%	437
Sep 30, 2025	26.55	26.70	26.55	26.70	26.69	-0.19%	482
Sep 29, 2025	26.63	26.75	26.63	26.75	26.75	1.52%	188
Sep 26, 2025	26.35	26.35	26.35	26.35	26.35	0.52%	184