Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,628.36 +595.63 (+0.94%) CMC Crypto 200
1,325.94 +48.96 (+3.84%)
TMT Acquisition Corp (TMTC)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 256 |
| 02 May 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 01 May 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 24,800 |
| 30 Apr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 500 |
| 29 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 400 |
| 26 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 25 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 24 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 200 |
| 23 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 22 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 19 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 18 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 17 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 16 Apr 2024 | 10.84 | 10.84 | 10.83 | 10.84 | 10.84 | 18,900 |
| 15 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 600 |
| 12 Apr 2024 | 10.88 | 10.88 | 10.80 | 10.84 | 10.84 | 4,000 |
| 11 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 400 |
| 10 Apr 2024 | 10.83 | 10.85 | 10.82 | 10.82 | 10.82 | 8,500 |
| 09 Apr 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 3,500 |
| 08 Apr 2024 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | 1,200 |
| 05 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 400 |
| 04 Apr 2024 | 10.77 | 10.80 | 10.77 | 10.78 | 10.78 | 5,900 |
| 03 Apr 2024 | 10.83 | 10.84 | 10.83 | 10.84 | 10.84 | 1,000 |
| 02 Apr 2024 | 10.76 | 10.84 | 10.76 | 10.84 | 10.84 | 2,200 |
| 01 Apr 2024 | 10.74 | 10.80 | 10.74 | 10.80 | 10.80 | 317,500 |
| 28 Mar 2024 | 10.69 | 10.70 | 10.69 | 10.69 | 10.69 | 900 |
| 27 Mar 2024 | 10.75 | 10.75 | 10.68 | 10.69 | 10.69 | 57,500 |
| 26 Mar 2024 | 10.70 | 10.72 | 10.68 | 10.70 | 10.70 | 3,300 |
| 25 Mar 2024 | 10.69 | 10.70 | 10.69 | 10.69 | 10.69 | 2,800 |
| 22 Mar 2024 | 10.70 | 10.75 | 10.68 | 10.68 | 10.68 | 27,800 |
| 21 Mar 2024 | 10.69 | 10.69 | 10.68 | 10.69 | 10.69 | 1,200 |
| 20 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 19 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 18 Mar 2024 | 10.68 | 10.70 | 10.68 | 10.70 | 10.70 | 48,600 |
| 15 Mar 2024 | 10.69 | 10.70 | 10.69 | 10.69 | 10.69 | 51,500 |
| 14 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 900 |
| 13 Mar 2024 | 10.68 | 10.69 | 10.67 | 10.68 | 10.68 | 214,800 |
| 12 Mar 2024 | 10.69 | 10.69 | 10.67 | 10.68 | 10.68 | 95,500 |
| 11 Mar 2024 | 10.69 | 10.69 | 10.68 | 10.69 | 10.69 | 59,500 |
| 08 Mar 2024 | 10.68 | 10.68 | 10.67 | 10.68 | 10.68 | 30,700 |
| 07 Mar 2024 | 10.68 | 10.68 | 10.67 | 10.68 | 10.68 | 277,300 |
| 06 Mar 2024 | 10.68 | 10.69 | 10.68 | 10.68 | 10.68 | 35,600 |
| 05 Mar 2024 | 10.67 | 10.69 | 10.67 | 10.69 | 10.69 | 267,900 |
| 04 Mar 2024 | 10.69 | 10.69 | 10.65 | 10.66 | 10.66 | 150,700 |
| 01 Mar 2024 | 10.66 | 10.67 | 10.65 | 10.65 | 10.65 | 81,000 |
| 29 Feb 2024 | 10.65 | 10.67 | 10.65 | 10.66 | 10.66 | 20,500 |
| 28 Feb 2024 | 10.65 | 10.67 | 10.65 | 10.65 | 10.65 | 264,700 |
| 27 Feb 2024 | 10.65 | 10.69 | 10.65 | 10.66 | 10.66 | 11,900 |
| 26 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 900 |
| 23 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 100 |
| 22 Feb 2024 | 10.64 | 10.67 | 10.64 | 10.64 | 10.64 | 182,500 |
| 21 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 20 Feb 2024 | 10.64 | 10.68 | 10.62 | 10.68 | 10.68 | 1,300 |
| 16 Feb 2024 | 10.69 | 10.69 | 10.61 | 10.61 | 10.61 | 1,600 |
| 15 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 14 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 13 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 300 |
| 12 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 09 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 500,100 |
| 08 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 07 Feb 2024 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | 1,200 |
| 06 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 100 |
| 05 Feb 2024 | 10.59 | 10.59 | 10.58 | 10.59 | 10.59 | 151,400 |
| 02 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 01 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 31 Jan 2024 | 10.64 | 10.64 | 10.58 | 10.59 | 10.59 | 1,500 |
| 30 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1,100 |
| 29 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 26 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 100 |
| 25 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 24 Jan 2024 | 10.59 | 10.61 | 10.59 | 10.61 | 10.61 | 51,100 |
| 23 Jan 2024 | 10.66 | 10.66 | 10.58 | 10.58 | 10.58 | 1,100 |
| 22 Jan 2024 | 10.62 | 10.65 | 10.62 | 10.65 | 10.65 | 1,300 |
| 19 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 600 |
| 18 Jan 2024 | 10.58 | 10.60 | 10.58 | 10.60 | 10.60 | 361,200 |
| 17 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 16 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 200 |
| 12 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 11 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 10 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 800 |
| 09 Jan 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 200 |
| 08 Jan 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 05 Jan 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 04 Jan 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 03 Jan 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 5,500 |
| 02 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 29 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 28 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 27 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 26 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 800 |
| 22 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 700 |
| 21 Dec 2023 | 10.52 | 10.64 | 10.52 | 10.53 | 10.53 | 900 |
| 20 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 900 |
| 19 Dec 2023 | 10.68 | 10.69 | 10.51 | 10.52 | 10.52 | 28,300 |
| 18 Dec 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 1,500 |
| 15 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1,000 |
| 14 Dec 2023 | 10.52 | 10.52 | 10.51 | 10.51 | 10.51 | 10,600 |
| 13 Dec 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 12 Dec 2023 | 10.53 | 10.53 | 10.51 | 10.51 | 10.51 | 3,400 |
| 11 Dec 2023 | 10.62 | 10.62 | 10.51 | 10.51 | 10.51 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.