NasdaqGM - Delayed Quote USD

Trailblazer Merger Corporation I (TBMC)

Compare
11.05 0.00 (0.00%)
At close: October 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 11.05 11.05 11.05 11.05 11.05 -
Oct 24, 2024 11.05 11.05 11.05 11.05 11.05 6,600
Oct 23, 2024 11.03 11.03 11.02 11.03 11.03 7,400
Oct 22, 2024 11.07 11.07 11.07 11.07 11.07 300
Oct 21, 2024 11.04 11.04 11.02 11.02 11.02 900
Oct 18, 2024 11.02 11.02 11.02 11.02 11.02 100
Oct 17, 2024 11.02 11.02 11.02 11.02 11.02 4,100
Oct 16, 2024 11.06 11.06 11.06 11.06 11.06 1,000
Oct 15, 2024 11.02 11.02 11.02 11.02 11.02 -
Oct 14, 2024 11.02 11.02 11.02 11.02 11.02 900
Oct 11, 2024 11.02 11.02 11.02 11.02 11.02 275,400
Oct 10, 2024 11.02 11.02 11.02 11.02 11.02 75,300
Oct 9, 2024 11.02 11.02 11.02 11.02 11.02 -
Oct 8, 2024 11.02 11.02 11.02 11.02 11.02 300
Oct 7, 2024 11.02 11.02 11.02 11.02 11.02 400
Oct 4, 2024 11.02 11.02 11.02 11.02 11.02 9,200
Oct 3, 2024 11.03 11.03 11.03 11.03 11.03 -
Oct 2, 2024 11.02 11.03 11.02 11.03 11.03 2,600
Oct 1, 2024 11.02 11.03 11.02 11.02 11.02 6,500
Sep 30, 2024 11.00 11.00 11.00 11.00 11.00 -
Sep 27, 2024 11.00 11.00 11.00 11.00 11.00 400
Sep 26, 2024 11.05 11.05 11.02 11.02 11.02 1,000
Sep 25, 2024 11.00 11.00 10.96 10.98 10.98 1,500
Sep 24, 2024 11.28 11.43 10.87 10.87 10.87 12,200
Sep 23, 2024 10.94 11.00 10.88 11.00 11.00 2,500
Sep 20, 2024 10.95 10.95 10.95 10.95 10.95 -
Sep 19, 2024 10.95 10.95 10.88 10.95 10.95 186,500
Sep 18, 2024 10.94 10.94 10.94 10.94 10.94 -
Sep 17, 2024 11.00 11.00 10.93 10.94 10.94 200,700
Sep 16, 2024 10.93 10.93 10.93 10.93 10.93 -
Sep 13, 2024 10.93 10.93 10.93 10.93 10.93 32,800
Sep 12, 2024 10.95 10.95 10.92 10.92 10.92 71,700
Sep 11, 2024 10.95 10.95 10.91 10.92 10.92 53,100
Sep 10, 2024 10.90 10.91 10.90 10.90 10.90 65,500
Sep 9, 2024 10.90 10.93 10.89 10.89 10.89 33,200
Sep 6, 2024 10.86 10.86 10.86 10.86 10.86 5,000
Sep 5, 2024 10.85 10.95 10.85 10.86 10.86 2,200
Sep 4, 2024 10.95 10.95 10.87 10.87 10.87 400
Sep 3, 2024 10.86 10.88 10.85 10.87 10.87 17,500
Aug 30, 2024 10.85 10.85 10.85 10.85 10.85 -
Aug 29, 2024 10.95 10.95 10.85 10.85 10.85 2,800
Aug 28, 2024 10.95 10.95 10.90 10.90 10.90 1,500
Aug 27, 2024 10.95 10.95 10.89 10.89 10.89 600
Aug 26, 2024 10.89 10.89 10.89 10.89 10.89 200
Aug 23, 2024 10.89 10.89 10.89 10.89 10.89 -
Aug 22, 2024 10.83 10.89 10.83 10.89 10.89 101,900
Aug 21, 2024 10.87 10.88 10.86 10.88 10.88 3,700
Aug 20, 2024 10.85 10.85 10.85 10.85 10.85 300
Aug 19, 2024 10.87 10.87 10.87 10.87 10.87 100
Aug 16, 2024 10.87 10.88 10.86 10.87 10.87 700
Aug 15, 2024 10.90 10.95 10.85 10.86 10.86 5,200
Aug 14, 2024 10.83 10.83 10.83 10.83 10.83 -
Aug 13, 2024 10.83 10.88 10.83 10.83 10.83 4,400
Aug 12, 2024 10.86 10.88 10.83 10.88 10.88 4,700
Aug 9, 2024 10.88 10.88 10.88 10.88 10.88 -
Aug 8, 2024 10.85 10.88 10.85 10.88 10.88 300
Aug 7, 2024 10.85 10.85 10.85 10.85 10.85 -
Aug 6, 2024 10.85 10.86 10.85 10.85 10.85 800
Aug 5, 2024 10.85 10.86 10.85 10.86 10.86 3,400
Aug 2, 2024 10.85 10.86 10.85 10.85 10.85 2,000
Aug 1, 2024 10.85 10.85 10.85 10.85 10.85 300
Jul 31, 2024 10.85 10.88 10.85 10.85 10.85 7,900
Jul 30, 2024 10.86 10.87 10.86 10.87 10.87 800
Jul 29, 2024 10.86 10.86 10.86 10.86 10.86 100
Jul 26, 2024 10.83 10.85 10.83 10.85 10.85 16,100
Jul 25, 2024 10.87 10.87 10.87 10.87 10.87 100
Jul 24, 2024 10.84 10.87 10.84 10.87 10.87 3,100
Jul 23, 2024 10.83 10.84 10.83 10.84 10.84 10,100
Jul 22, 2024 10.83 10.84 10.83 10.84 10.84 700
Jul 19, 2024 10.83 10.83 10.83 10.83 10.83 3,700
Jul 18, 2024 10.82 10.82 10.82 10.82 10.82 800
Jul 17, 2024 10.81 10.81 10.81 10.81 10.81 -
Jul 16, 2024 10.82 10.82 10.81 10.81 10.81 2,400
Jul 15, 2024 10.82 10.82 10.82 10.82 10.82 400
Jul 12, 2024 10.82 10.82 10.82 10.82 10.82 1,800
Jul 11, 2024 10.82 10.82 10.82 10.82 10.82 20,300
Jul 10, 2024 10.82 10.82 10.82 10.82 10.82 1,100
Jul 9, 2024 10.82 10.82 10.82 10.82 10.82 6,300
Jul 8, 2024 10.82 10.83 10.82 10.83 10.83 7,000
Jul 5, 2024 10.82 10.82 10.82 10.82 10.82 2,800
Jul 3, 2024 10.81 10.81 10.81 10.81 10.81 125,300
Jul 2, 2024 10.80 10.80 10.80 10.80 10.80 -
Jul 1, 2024 10.80 10.80 10.80 10.80 10.80 -
Jun 28, 2024 10.81 10.81 10.80 10.80 10.80 1,500
Jun 27, 2024 10.80 10.81 10.79 10.81 10.81 428,000
Jun 26, 2024 10.78 10.78 10.78 10.78 10.78 -
Jun 25, 2024 10.78 10.78 10.78 10.78 10.78 100
Jun 24, 2024 10.82 10.82 10.82 10.82 10.82 -
Jun 21, 2024 10.81 10.82 10.81 10.82 10.82 17,300
Jun 20, 2024 10.79 10.79 10.79 10.79 10.79 600
Jun 18, 2024 10.78 10.78 10.78 10.78 10.78 -
Jun 17, 2024 10.80 10.80 10.78 10.78 10.78 1,200
Jun 14, 2024 10.80 10.83 10.80 10.83 10.83 2,100
Jun 13, 2024 10.79 10.79 10.79 10.79 10.79 900
Jun 12, 2024 10.82 10.82 10.80 10.80 10.80 72,600
Jun 11, 2024 10.81 10.81 10.81 10.81 10.81 200
Jun 10, 2024 10.82 10.82 10.82 10.82 10.82 1,000
Jun 7, 2024 10.80 10.80 10.80 10.80 10.80 1,600
Jun 6, 2024 10.80 10.80 10.80 10.80 10.80 4,000
Jun 5, 2024 10.80 10.80 10.80 10.80 10.80 5,400
Jun 4, 2024 10.80 10.80 10.80 10.80 10.80 13,900
Jun 3, 2024 10.80 10.84 10.80 10.84 10.84 700
May 31, 2024 10.80 10.80 10.80 10.80 10.80 100
May 30, 2024 10.79 10.79 10.79 10.79 10.79 2,200
May 29, 2024 10.79 10.79 10.79 10.79 10.79 -
May 28, 2024 10.79 10.79 10.79 10.79 10.79 100
May 24, 2024 10.79 10.79 10.79 10.79 10.79 1,600
May 23, 2024 10.79 10.79 10.79 10.79 10.79 -
May 22, 2024 10.79 10.79 10.79 10.79 10.79 1,200
May 21, 2024 10.79 10.79 10.78 10.78 10.78 265,400
May 20, 2024 10.78 10.82 10.78 10.78 10.78 3,900
May 17, 2024 10.78 10.84 10.78 10.80 10.80 1,700
May 16, 2024 10.78 10.78 10.73 10.73 10.73 11,800
May 15, 2024 10.78 10.78 10.78 10.78 10.78 500
May 14, 2024 10.75 10.76 10.72 10.76 10.76 800
May 13, 2024 10.80 10.80 10.80 10.80 10.80 4,800
May 10, 2024 10.83 10.83 10.78 10.78 10.78 150,200
May 9, 2024 10.81 10.81 10.81 10.81 10.81 500
May 8, 2024 10.76 10.76 10.76 10.76 10.76 900
May 7, 2024 11.31 11.60 10.76 10.85 10.85 13,600
May 6, 2024 10.76 10.77 10.76 10.76 10.76 6,500
May 3, 2024 10.76 10.76 10.76 10.76 10.76 3,100
May 2, 2024 10.75 10.75 10.75 10.75 10.75 2,800
May 1, 2024 10.76 10.98 10.75 10.76 10.76 13,300
Apr 30, 2024 11.00 11.00 10.75 10.75 10.75 2,800
Apr 29, 2024 11.00 11.00 10.75 10.75 10.75 2,600
Apr 26, 2024 10.75 10.75 10.75 10.75 10.75 25,000
Apr 25, 2024 10.72 10.74 10.72 10.74 10.74 29,700
Apr 24, 2024 10.83 10.99 10.72 10.72 10.72 3,900
Apr 23, 2024 10.72 10.74 10.72 10.73 10.73 1,800
Apr 22, 2024 10.73 10.73 10.73 10.73 10.73 24,500
Apr 19, 2024 10.72 10.72 10.72 10.72 10.72 -
Apr 18, 2024 10.72 10.72 10.72 10.72 10.72 8,500
Apr 17, 2024 10.72 10.73 10.72 10.72 10.72 176,100
Apr 16, 2024 10.70 10.73 10.70 10.73 10.73 9,400
Apr 15, 2024 10.81 10.81 10.81 10.81 10.81 900
Apr 12, 2024 10.68 10.73 10.68 10.73 10.73 6,700
Apr 11, 2024 10.69 10.69 10.67 10.68 10.68 4,100
Apr 10, 2024 10.67 10.67 10.65 10.67 10.67 25,600
Apr 9, 2024 10.63 10.63 10.63 10.63 10.63 2,200
Apr 8, 2024 10.63 10.65 10.63 10.65 10.65 2,400
Apr 5, 2024 10.64 10.64 10.64 10.64 10.64 -
Apr 4, 2024 10.63 10.64 10.60 10.64 10.64 6,300
Apr 3, 2024 10.61 10.61 10.61 10.61 10.61 -
Apr 2, 2024 10.60 10.61 10.60 10.61 10.61 5,300
Apr 1, 2024 10.58 10.61 10.58 10.60 10.60 30,200
Mar 28, 2024 10.60 10.60 10.60 10.60 10.60 -
Mar 27, 2024 10.60 10.60 10.58 10.60 10.60 2,700
Mar 26, 2024 10.58 10.58 10.58 10.58 10.58 6,800
Mar 25, 2024 10.57 10.57 10.57 10.57 10.57 500
Mar 22, 2024 10.57 10.57 10.57 10.57 10.57 -
Mar 21, 2024 10.57 10.57 10.57 10.57 10.57 18,300
Mar 20, 2024 10.59 10.59 10.58 10.58 10.58 1,100
Mar 19, 2024 10.57 10.57 10.57 10.57 10.57 -
Mar 18, 2024 10.57 10.57 10.56 10.57 10.57 4,800
Mar 15, 2024 10.57 10.57 10.57 10.57 10.57 11,400
Mar 14, 2024 10.57 10.57 10.57 10.57 10.57 3,400
Mar 13, 2024 10.56 10.56 10.56 10.56 10.56 200
Mar 12, 2024 10.56 10.56 10.56 10.56 10.56 -
Mar 11, 2024 10.56 10.56 10.56 10.56 10.56 -
Mar 8, 2024 10.56 10.56 10.56 10.56 10.56 -
Mar 7, 2024 10.53 10.56 10.53 10.56 10.56 700
Mar 6, 2024 10.53 10.54 10.53 10.54 10.54 70,400
Mar 5, 2024 10.55 10.55 10.55 10.55 10.55 1,600
Mar 4, 2024 10.55 10.55 10.55 10.55 10.55 500
Mar 1, 2024 10.53 10.53 10.53 10.53 10.53 -
Feb 29, 2024 10.53 10.53 10.53 10.53 10.53 1,700
Feb 28, 2024 10.54 10.54 10.53 10.53 10.53 2,600
Feb 27, 2024 10.53 10.53 10.53 10.53 10.53 21,800
Feb 26, 2024 10.52 10.53 10.52 10.53 10.53 26,300
Feb 23, 2024 10.55 10.55 10.52 10.52 10.52 600
Feb 22, 2024 10.50 10.50 10.50 10.50 10.50 -
Feb 21, 2024 10.50 10.50 10.50 10.50 10.50 -
Feb 20, 2024 10.50 10.50 10.50 10.50 10.50 -
Feb 16, 2024 10.50 10.50 10.49 10.50 10.50 3,800
Feb 15, 2024 10.50 10.50 10.50 10.50 10.50 -
Feb 14, 2024 10.50 10.50 10.50 10.50 10.50 -
Feb 13, 2024 10.50 10.52 10.50 10.50 10.50 26,000
Feb 12, 2024 10.50 10.50 10.50 10.50 10.50 -
Feb 9, 2024 10.52 10.52 10.50 10.50 10.50 9,100
Feb 8, 2024 10.50 10.51 10.50 10.50 10.50 503,200
Feb 7, 2024 10.50 10.55 10.50 10.55 10.55 2,700
Feb 6, 2024 10.50 10.50 10.50 10.50 10.50 23,600
Feb 5, 2024 10.48 10.49 10.48 10.49 10.49 21,700
Feb 2, 2024 10.48 10.49 10.48 10.49 10.49 11,200
Feb 1, 2024 10.48 10.48 10.48 10.48 10.48 -
Jan 31, 2024 10.48 10.48 10.48 10.48 10.48 101,400
Jan 30, 2024 10.47 10.47 10.47 10.47 10.47 6,900
Jan 29, 2024 10.48 10.49 10.47 10.49 10.49 8,700
Jan 26, 2024 10.49 10.49 10.49 10.49 10.49 -
Jan 25, 2024 10.50 10.50 10.49 10.49 10.49 200
Jan 24, 2024 10.49 10.55 10.49 10.55 10.55 3,300
Jan 23, 2024 10.49 10.49 10.49 10.49 10.49 -
Jan 22, 2024 10.47 10.49 10.47 10.49 10.49 7,200
Jan 19, 2024 10.46 10.48 10.46 10.46 10.46 18,500
Jan 18, 2024 10.47 10.47 10.47 10.47 10.47 200
Jan 17, 2024 10.47 10.47 10.47 10.47 10.47 -
Jan 16, 2024 10.47 10.47 10.47 10.47 10.47 300
Jan 12, 2024 10.47 10.47 10.47 10.47 10.47 100,000
Jan 11, 2024 10.46 10.46 10.46 10.46 10.46 500
Jan 10, 2024 10.48 10.48 10.48 10.48 10.48 -
Jan 9, 2024 10.48 10.48 10.48 10.48 10.48 200
Jan 8, 2024 10.45 10.47 10.45 10.47 10.47 5,100
Jan 5, 2024 10.45 10.46 10.45 10.45 10.45 5,700
Jan 4, 2024 10.47 10.47 10.45 10.45 10.45 5,300
Jan 3, 2024 10.45 10.45 10.45 10.45 10.45 100
Jan 2, 2024 10.46 10.46 10.44 10.44 10.44 900
Dec 29, 2023 10.46 10.46 10.46 10.46 10.46 100
Dec 28, 2023 10.46 10.46 10.44 10.44 10.44 5,300
Dec 27, 2023 10.44 10.45 10.44 10.44 10.44 27,900
Dec 26, 2023 10.45 10.45 10.43 10.43 10.43 800
Dec 22, 2023 10.43 10.43 10.43 10.43 10.43 -
Dec 21, 2023 10.43 10.43 10.43 10.43 10.43 -
Dec 20, 2023 10.44 10.44 10.43 10.43 10.43 6,100
Dec 19, 2023 10.43 10.43 10.42 10.43 10.43 23,100
Dec 18, 2023 10.44 10.44 10.42 10.42 10.42 3,200
Dec 15, 2023 10.43 10.43 10.43 10.43 10.43 100
Dec 14, 2023 10.43 10.43 10.43 10.43 10.43 13,500
Dec 13, 2023 10.42 10.42 10.42 10.42 10.42 400
Dec 12, 2023 10.43 10.43 10.42 10.43 10.43 51,400
Dec 11, 2023 10.41 10.41 10.41 10.41 10.41 -
Dec 8, 2023 10.41 10.41 10.41 10.41 10.41 500
Dec 7, 2023 10.41 10.42 10.41 10.41 10.41 91,200
Dec 6, 2023 10.41 10.41 10.40 10.41 10.41 136,100
Dec 5, 2023 10.41 10.41 10.41 10.41 10.41 54,800
Dec 4, 2023 10.41 10.41 10.41 10.41 10.41 77,900
Dec 1, 2023 10.42 10.42 10.41 10.41 10.41 1,600
Nov 30, 2023 10.41 10.41 10.41 10.41 10.41 106,400
Nov 29, 2023 10.42 10.43 10.40 10.40 10.40 6,100
Nov 28, 2023 10.40 10.42 10.39 10.40 10.40 414,000
Nov 27, 2023 10.39 10.40 10.39 10.40 10.40 91,000
Nov 24, 2023 10.39 10.39 10.39 10.39 10.39 25,000
Nov 22, 2023 10.38 10.38 10.38 10.38 10.38 500
Nov 21, 2023 10.38 10.42 10.38 10.39 10.39 89,700
Nov 20, 2023 10.42 10.42 10.42 10.42 10.42 500
Nov 17, 2023 10.38 10.38 10.38 10.38 10.38 300
Nov 16, 2023 10.40 10.40 10.40 10.40 10.40 -
Nov 15, 2023 10.40 10.40 10.40 10.40 10.40 -
Nov 14, 2023 10.40 10.40 10.40 10.40 10.40 -
Nov 13, 2023 10.37 10.40 10.37 10.40 10.40 5,500
Nov 10, 2023 10.37 10.37 10.37 10.37 10.37 -
Nov 9, 2023 10.37 10.37 10.37 10.37 10.37 -
Nov 8, 2023 10.40 10.40 10.36 10.37 10.37 7,000
Nov 7, 2023 10.37 10.37 10.36 10.37 10.37 5,000
Nov 6, 2023 10.36 10.36 10.36 10.36 10.36 6,100
Nov 3, 2023 10.36 10.37 10.36 10.37 10.37 10,400
Nov 2, 2023 10.36 10.36 10.36 10.36 10.36 -
Nov 1, 2023 10.36 10.36 10.36 10.36 10.36 3,000
Oct 31, 2023 10.36 10.36 10.36 10.36 10.36 -
Oct 30, 2023 10.36 10.36 10.36 10.36 10.36 700
Oct 27, 2023 10.36 10.36 10.36 10.36 10.36 500
Oct 26, 2023 10.36 10.36 10.36 10.36 10.36 2,000