Trematon Capital Investments Limited (JSE:TMT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 104.00
0.00 (0.00%)
Mar 4, 2026, 2:34 PM SAST
JSE:TMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Mar 5, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Mar 4, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -10.34% | 19,999 |
| Mar 3, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 12.62% | 767 |
| Mar 2, 2026 | 119.00 | 119.00 | 103.00 | 103.00 | 103.00 | - | 21,455 |
| Feb 27, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 33,800 |
| Feb 26, 2026 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | -0.96% | 95,058 |
| Feb 25, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Feb 24, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Feb 23, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Feb 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Feb 19, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Feb 18, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 3,000 |
| Feb 17, 2026 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 34,772 |
| Feb 16, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Feb 13, 2026 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | -3.77% | 397,460 |
| Feb 12, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 0.95% | 25,000 |
| Feb 11, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Feb 10, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | 91,766 |
| Feb 9, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -7.83% | 80,420 |
| Feb 6, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Feb 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Feb 4, 2026 | 106.00 | 115.00 | 106.00 | 115.00 | 115.00 | 8.49% | 8,000 |
| Feb 3, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | - | 98,313 |
| Feb 2, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Jan 30, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 2,000 |
| Jan 29, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jan 28, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 10,000 |
| Jan 27, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jan 26, 2026 | 115.00 | 115.00 | 105.00 | 105.00 | 105.00 | - | 11,100 |
| Jan 23, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jan 22, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jan 21, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jan 20, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 131,681 |
| Jan 19, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jan 16, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -2.78% | 1,500 |
| Jan 15, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Jan 14, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 40,000 |
| Jan 13, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | 1,706 |
| Jan 12, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jan 9, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jan 8, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.73% | 1,600 |
| Jan 7, 2026 | 104.00 | 110.00 | 104.00 | 110.00 | 110.00 | - | 5,385 |
| Jan 6, 2026 | 104.00 | 110.00 | 104.00 | 110.00 | 110.00 | 5.77% | 6,651 |
| Jan 5, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Jan 2, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Dec 31, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Dec 30, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Dec 29, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | - | 3,922 |
| Dec 24, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Dec 23, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 8,785 |
| Dec 22, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Dec 19, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Dec 18, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 450 |
| Dec 17, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | 12,600 |
| Dec 15, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 11,421 |
| Dec 12, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 37,900 |
| Dec 11, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -12.61% | 1,523 |
| Dec 10, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Dec 9, 2025 | 103.00 | 119.00 | 103.00 | 119.00 | 119.00 | 15.53% | 63,061 |
| Dec 8, 2025 | 103.00 | 110.00 | 100.00 | 103.00 | 103.00 | -7.21% | 1,037,134 |
| Dec 5, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 11.00% | 52,000 |
| Dec 4, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -23.08% | 6,000 |
| Dec 3, 2025 | 115.00 | 130.00 | 115.00 | 130.00 | 130.00 | 13.04% | 9,000 |
| Dec 2, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 25,650 |
| Dec 1, 2025 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | -13.43% | 121,697 |
| Nov 28, 2025 | 134.00 | 135.00 | 134.00 | 134.00 | 134.00 | - | 359,430 |
| Nov 27, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Nov 26, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Nov 25, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 11,113 |
| Nov 24, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 11.67% | 1,000 |
| Nov 21, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Nov 20, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Nov 19, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Nov 18, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Nov 17, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Nov 14, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 11,935 |
| Nov 13, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4.35% | 27,500 |
| Nov 12, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -4.17% | 4,000 |
| Nov 11, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 4,247 |
| Nov 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4.35% | 400 |
| Nov 7, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 5,600 |
| Nov 6, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -3.36% | 2,000 |
| Nov 5, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Nov 4, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Nov 3, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Oct 31, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Oct 30, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Oct 29, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Oct 28, 2025 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | 20,580 |
| Oct 27, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 1,500 |
| Oct 24, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 500 |
| Oct 23, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 1,200 |
| Oct 22, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Oct 21, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 8.18% | 1,899 |
| Oct 20, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 17, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 16, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2.80% | 2,000 |
| Oct 15, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | - | 28,990 |
| Oct 14, 2025 | 115.00 | 115.00 | 107.00 | 107.00 | 107.00 | -8.55% | 3,815 |