Trailblazer Merger Corporation I (TBMC)
NASDAQ: TBMC · Real-Time Price · USD
11.77
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
TBMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 11.66 | 11.70 | 11.66 | 11.70 | 11.70 | -0.02% | 370 |
| Nov 28, 2025 | 11.66 | 11.73 | 11.66 | 11.70 | 11.70 | -0.21% | 5,349 |
| Nov 26, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.13% | 192 |
| Nov 25, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.13% | 362 |
| Nov 21, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.47% | 1,819 |
| Nov 20, 2025 | 11.68 | 11.79 | 11.67 | 11.67 | 11.67 | -1.02% | 1,465 |
| Nov 14, 2025 | 11.69 | 11.79 | 11.69 | 11.79 | 11.79 | 1.03% | 288 |
| Nov 13, 2025 | 11.68 | 11.69 | 11.67 | 11.67 | 11.67 | -0.34% | 5,020 |
| Nov 12, 2025 | 11.70 | 11.73 | 11.70 | 11.71 | 11.71 | -1.18% | 3,581 |
| Nov 11, 2025 | 11.68 | 11.85 | 11.68 | 11.85 | 11.85 | 0.85% | 2,213 |
| Nov 10, 2025 | 11.85 | 11.85 | 11.71 | 11.75 | 11.75 | -0.42% | 2,378 |
| Nov 7, 2025 | 11.72 | 11.83 | 11.68 | 11.80 | 11.80 | -0.08% | 10,163 |
| Nov 6, 2025 | 11.70 | 11.81 | 11.70 | 11.81 | 11.81 | 0.51% | 4,759 |
| Nov 4, 2025 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | 0.09% | 925 |
| Nov 3, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.94% | 109 |
| Oct 29, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -1.11% | 418 |
| Oct 23, 2025 | 11.68 | 11.76 | 11.68 | 11.76 | 11.76 | 1.29% | 3,970 |
| Oct 22, 2025 | 11.60 | 11.71 | 11.60 | 11.61 | 11.61 | 0.09% | 17,744 |
| Oct 21, 2025 | 11.70 | 11.70 | 11.56 | 11.60 | 11.60 | -0.85% | 2,268 |
| Oct 20, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.87% | 853 |
| Oct 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.15% | 1,704 |
| Oct 16, 2025 | 11.93 | 11.94 | 11.93 | 11.94 | 11.94 | 2.23% | 375 |
| Oct 10, 2025 | 11.69 | 11.69 | 11.68 | 11.68 | 11.68 | -0.34% | 740 |
| Oct 9, 2025 | 11.72 | 12.12 | 11.72 | 11.72 | 11.72 | -2.33% | 1,489 |
| Oct 8, 2025 | 11.71 | 12.00 | 11.71 | 12.00 | 12.00 | - | 2,279 |
| Oct 7, 2025 | 12.00 | 12.00 | 11.68 | 12.00 | 12.00 | 2.35% | 3,857 |
| Oct 6, 2025 | 11.77 | 11.77 | 11.69 | 11.73 | 11.73 | 0.64% | 7,588 |
| Oct 3, 2025 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | -1.60% | 9,332 |
| Oct 2, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.39% | 275 |
| Oct 1, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.03% | 309 |
| Sep 30, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.57% | 392 |
| Sep 29, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.60% | 1,158 |
| Sep 26, 2025 | 11.61 | 11.82 | 11.61 | 11.82 | 11.82 | 0.94% | 5,895 |
| Sep 25, 2025 | 11.61 | 11.71 | 11.61 | 11.71 | 11.71 | 0.86% | 1,360 |
| Sep 24, 2025 | 11.70 | 11.71 | 11.61 | 11.61 | 11.61 | -0.01% | 1,100 |
| Sep 23, 2025 | 11.64 | 11.68 | 11.56 | 11.61 | 11.61 | -0.21% | 32,945 |
| Sep 22, 2025 | 11.68 | 11.70 | 11.64 | 11.64 | 11.64 | -0.39% | 22,605 |
| Sep 19, 2025 | 11.68 | 11.69 | 11.68 | 11.68 | 11.68 | 0.26% | 11,730 |
| Sep 18, 2025 | 11.62 | 11.65 | 11.62 | 11.65 | 11.65 | -0.26% | 6,059 |
| Sep 17, 2025 | 11.58 | 11.68 | 11.58 | 11.68 | 11.68 | 0.65% | 5,754 |
| Sep 16, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.21% | 582 |
| Sep 15, 2025 | 11.57 | 11.63 | 11.57 | 11.63 | 11.63 | -0.07% | 1,890 |
| Sep 12, 2025 | 11.61 | 11.64 | 11.61 | 11.64 | 11.64 | -0.11% | 643 |
| Sep 11, 2025 | 11.62 | 11.65 | 11.56 | 11.65 | 11.65 | 0.09% | 3,377 |
| Sep 9, 2025 | 11.65 | 11.66 | 11.56 | 11.64 | 11.64 | -0.09% | 14,829 |
| Sep 8, 2025 | 11.56 | 11.65 | 11.56 | 11.65 | 11.65 | - | 3,739 |
| Sep 5, 2025 | 11.65 | 11.65 | 11.60 | 11.65 | 11.65 | 0.34% | 324 |
| Sep 4, 2025 | 11.63 | 11.65 | 11.60 | 11.61 | 11.61 | -0.50% | 197,034 |
| Sep 2, 2025 | 11.57 | 11.67 | 11.56 | 11.67 | 11.67 | 0.33% | 12,319 |
| Aug 29, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.61% | 116 |
| Aug 28, 2025 | 11.67 | 11.67 | 11.56 | 11.56 | 11.56 | -0.17% | 218 |
| Aug 27, 2025 | 11.56 | 11.66 | 11.55 | 11.58 | 11.58 | -0.77% | 2,914 |
| Aug 26, 2025 | 11.56 | 11.67 | 11.56 | 11.67 | 11.67 | 0.17% | 320 |
| Aug 25, 2025 | 11.57 | 11.65 | 11.57 | 11.65 | 11.65 | - | 250 |
| Aug 20, 2025 | 11.53 | 11.67 | 11.53 | 11.65 | 11.65 | 0.34% | 13,627 |
| Aug 19, 2025 | 11.61 | 11.61 | 11.53 | 11.61 | 11.61 | - | 2,913 |
| Aug 15, 2025 | 11.61 | 11.66 | 11.53 | 11.61 | 11.61 | - | 12,467 |
| Aug 14, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | 118 |
| Aug 13, 2025 | 11.61 | 11.61 | 11.53 | 11.61 | 11.61 | - | 1,161 |
| Aug 11, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | 165 |
| Aug 8, 2025 | 11.56 | 11.61 | 11.53 | 11.61 | 11.61 | 0.22% | 3,890 |
| Aug 7, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 502 |
| Aug 4, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.22% | 1,013 |
| Aug 1, 2025 | 11.56 | 11.65 | 11.56 | 11.61 | 11.61 | -0.43% | 6,012 |
| Jul 31, 2025 | 11.61 | 11.69 | 11.61 | 11.66 | 11.66 | 0.43% | 6,315 |
| Jul 30, 2025 | 11.54 | 11.61 | 11.53 | 11.61 | 11.61 | 0.09% | 15,223 |
| Jul 29, 2025 | 11.55 | 11.61 | 11.55 | 11.60 | 11.60 | 0.43% | 6,250 |
| Jul 28, 2025 | 11.55 | 11.60 | 11.55 | 11.55 | 11.55 | -0.35% | 3,430 |
| Jul 25, 2025 | 11.63 | 11.63 | 11.53 | 11.59 | 11.59 | 0.09% | 15,461 |
| Jul 24, 2025 | 11.59 | 11.63 | 11.55 | 11.58 | 11.58 | -0.34% | 9,729 |
| Jul 23, 2025 | 11.59 | 11.62 | 11.59 | 11.62 | 11.62 | 0.78% | 7,410 |
| Jul 22, 2025 | 11.60 | 11.62 | 11.53 | 11.53 | 11.53 | -0.77% | 6,061 |
| Jul 21, 2025 | 11.62 | 11.62 | 11.56 | 11.62 | 11.62 | 0.09% | 1,113 |
| Jul 18, 2025 | 11.57 | 11.61 | 11.56 | 11.61 | 11.61 | -0.09% | 1,022 |
| Jul 17, 2025 | 11.56 | 11.62 | 11.56 | 11.62 | 11.62 | - | 5,033 |
| Jul 16, 2025 | 11.56 | 11.62 | 11.56 | 11.62 | 11.62 | - | 3,562 |
| Jul 15, 2025 | 11.57 | 11.62 | 11.56 | 11.62 | 11.62 | 0.17% | 3,608 |
| Jul 14, 2025 | 11.62 | 11.62 | 11.54 | 11.60 | 11.60 | 0.54% | 4,912 |
| Jul 11, 2025 | 11.57 | 11.63 | 11.53 | 11.54 | 11.54 | -0.76% | 19,620 |
| Jul 10, 2025 | 11.63 | 11.64 | 11.58 | 11.63 | 11.63 | 0.14% | 24,140 |
| Jul 9, 2025 | 11.63 | 11.63 | 11.61 | 11.61 | 11.61 | 0.09% | 806 |
| Jul 8, 2025 | 11.69 | 11.69 | 11.60 | 11.60 | 11.60 | -1.11% | 9,970 |
| Jul 7, 2025 | 11.69 | 11.73 | 11.66 | 11.73 | 11.73 | - | 1,243 |
| Jul 3, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.60% | 401 |
| Jul 2, 2025 | 11.67 | 11.74 | 11.66 | 11.66 | 11.66 | -0.68% | 2,059 |
| Jul 1, 2025 | 11.66 | 11.89 | 11.63 | 11.74 | 11.74 | 0.26% | 77,315 |
| Jun 30, 2025 | 11.74 | 11.74 | 11.66 | 11.71 | 11.71 | 0.09% | 828 |
| Jun 27, 2025 | 11.74 | 11.74 | 11.66 | 11.70 | 11.70 | 0.34% | 1,865 |
| Jun 26, 2025 | 11.66 | 11.72 | 11.66 | 11.66 | 11.66 | -0.51% | 3,654 |
| Jun 25, 2025 | 11.77 | 11.77 | 11.70 | 11.72 | 11.72 | 0.03% | 5,628 |
| Jun 24, 2025 | 11.78 | 11.79 | 11.71 | 11.72 | 11.72 | -0.29% | 20,602 |
| Jun 23, 2025 | 11.68 | 11.79 | 11.68 | 11.75 | 11.75 | 0.95% | 39,753 |
| Jun 20, 2025 | 11.64 | 11.64 | 11.55 | 11.64 | 11.64 | - | 12,842 |
| Jun 18, 2025 | 11.61 | 11.67 | 11.53 | 11.64 | 11.64 | 0.26% | 51,316 |
| Jun 17, 2025 | 11.50 | 11.68 | 11.50 | 11.61 | 11.61 | -0.94% | 25,690 |
| Jun 16, 2025 | 11.70 | 11.72 | 11.58 | 11.72 | 11.72 | 0.17% | 4,050 |
| Jun 13, 2025 | 11.80 | 11.86 | 11.55 | 11.70 | 11.70 | -0.13% | 30,908 |
| Jun 12, 2025 | 11.71 | 11.75 | 11.68 | 11.72 | 11.72 | -0.09% | 9,204 |
| Jun 11, 2025 | 11.72 | 11.80 | 11.71 | 11.73 | 11.73 | -0.38% | 10,628 |
| Jun 10, 2025 | 11.71 | 11.77 | 11.71 | 11.77 | 11.77 | 0.26% | 2,303 |