Trailblazer Merger Corporation I - Class A Common Stock (TBMC)
7.3250
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 27th, 9:37 PM EDT
Historical Prices For Trailblazer Merger Corporation I - Class A Common Stock (TBMC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/26/2026 | 10.95 | 0.00 | 10.95 | 7.33 | 0 | 7.33 |
| 3/25/2026 | 11.14 | 11.77 | 10.76 | 10.95 | 24,059 | 10.95 |
| 3/24/2026 | 10.41 | 11.26 | 10.41 | 11.11 | 3,194 | 11.11 |
| 3/23/2026 | 10.25 | 10.70 | 10.25 | 10.60 | 11,151 | 10.60 |
| 3/20/2026 | 10.20 | 10.50 | 10.10 | 10.10 | 10,684 | 10.10 |
| 3/19/2026 | 10.60 | 10.60 | 10.00 | 10.50 | 12,202 | 10.50 |
| 3/18/2026 | 10.99 | 11.32 | 10.06 | 10.78 | 13,573 | 10.78 |
| 3/17/2026 | 10.30 | 11.20 | 10.00 | 10.63 | 10,962 | 10.63 |
| 3/16/2026 | 10.33 | 10.97 | 9.80 | 10.79 | 11,523 | 10.79 |
| 3/13/2026 | 9.95 | 10.51 | 9.55 | 10.51 | 1,869 | 10.51 |
| 3/12/2026 | 10.59 | 10.88 | 9.40 | 10.15 | 15,006 | 10.15 |
| 3/11/2026 | 10.75 | 11.26 | 10.57 | 10.75 | 19,208 | 10.75 |
| 3/10/2026 | 11.40 | 13.73 | 10.50 | 11.81 | 117,393 | 11.81 |
| 3/06/2026 | 10.20 | 0.00 | 10.20 | 9.95 | 369 | 9.95 |
| 3/05/2026 | 10.02 | 10.44 | 10.02 | 10.20 | 3,970 | 10.20 |
| 3/04/2026 | 10.51 | 10.51 | 10.48 | 10.50 | 1,400 | 10.50 |
| 3/03/2026 | 10.25 | 10.90 | 10.04 | 10.50 | 2,417 | 10.50 |
| 3/02/2026 | 10.00 | 11.50 | 10.00 | 11.00 | 10,255 | 11.00 |
| 2/27/2026 | 10.50 | 10.50 | 9.55 | 9.55 | 12,617 | 9.55 |
| 2/26/2026 | 11.26 | 11.50 | 11.00 | 11.08 | 13,114 | 11.08 |
| 2/25/2026 | 12.34 | 12.34 | 11.51 | 11.51 | 4,294 | 11.51 |
| 2/24/2026 | 9.88 | 13.00 | 9.88 | 12.81 | 16,614 | 12.81 |
| 2/23/2026 | 9.37 | 10.11 | 7.77 | 10.11 | 6,973 | 10.11 |
| 2/20/2026 | 9.80 | 9.80 | 8.82 | 9.78 | 3,459 | 9.78 |
| 2/19/2026 | 9.42 | 10.43 | 9.42 | 9.77 | 7,537 | 9.77 |
| 2/18/2026 | 9.44 | 10.30 | 9.44 | 9.44 | 3,736 | 9.44 |
| 2/17/2026 | 11.27 | 11.27 | 9.41 | 9.71 | 35,280 | 9.71 |
| 2/13/2026 | 10.78 | 12.12 | 10.78 | 11.24 | 6,517 | 11.24 |
| 2/12/2026 | 11.84 | 11.84 | 11.63 | 11.66 | 4,099 | 11.66 |
| 2/11/2026 | 11.79 | 11.82 | 11.33 | 11.70 | 83,577 | 11.70 |
| 2/10/2026 | 11.80 | 11.96 | 11.71 | 11.84 | 8,956 | 11.84 |
| 2/09/2026 | 11.98 | 11.98 | 11.83 | 11.83 | 8,955 | 11.83 |
| 2/06/2026 | 12.06 | 12.06 | 11.83 | 11.90 | 12,558 | 11.90 |
| 2/05/2026 | 12.39 | 12.39 | 11.80 | 12.00 | 45,560 | 12.00 |
| 2/04/2026 | 12.10 | 12.20 | 11.95 | 12.05 | 12,710 | 12.05 |
| 2/03/2026 | 12.47 | 12.47 | 12.17 | 12.17 | 1,848 | 12.17 |
| 2/02/2026 | 12.11 | 12.64 | 12.01 | 12.25 | 8,861 | 12.25 |
| 1/30/2026 | 12.35 | 12.35 | 12.10 | 12.30 | 5,452 | 12.30 |
| 1/29/2026 | 12.20 | 12.77 | 12.17 | 12.35 | 1,691 | 12.35 |
| 1/28/2026 | 12.36 | 12.62 | 12.16 | 12.40 | 4,911 | 12.40 |
| 1/27/2026 | 12.31 | 13.00 | 12.11 | 12.62 | 16,969 | 12.62 |
| 1/26/2026 | 12.51 | 12.66 | 12.20 | 12.24 | 7,174 | 12.24 |
| 1/23/2026 | 12.34 | 12.76 | 12.29 | 12.76 | 5,110 | 12.76 |
| 1/22/2026 | 12.49 | 12.50 | 12.39 | 12.46 | 42,028 | 12.46 |
| 1/21/2026 | 12.29 | 12.50 | 12.10 | 12.50 | 61,358 | 12.50 |
| 1/20/2026 | 12.62 | 12.65 | 12.21 | 12.46 | 8,438 | 12.46 |
| 1/16/2026 | 12.81 | 12.90 | 12.40 | 12.60 | 10,105 | 12.60 |
| 1/15/2026 | 12.37 | 12.87 | 12.37 | 12.65 | 6,906 | 12.65 |
| 1/14/2026 | 12.21 | 12.96 | 12.11 | 12.56 | 6,445 | 12.56 |
| 1/13/2026 | 12.17 | 13.00 | 12.17 | 12.35 | 3,231 | 12.35 |
| 1/12/2026 | 13.02 | 13.32 | 12.21 | 12.34 | 21,442 | 12.34 |
| 1/09/2026 | 13.43 | 13.59 | 13.27 | 13.40 | 9,164 | 13.40 |
| 1/08/2026 | 14.18 | 14.18 | 12.69 | 14.03 | 53,678 | 14.03 |
| 1/07/2026 | 14.25 | 14.25 | 13.54 | 13.98 | 21,212 | 13.98 |
| 1/06/2026 | 13.60 | 14.91 | 13.00 | 14.70 | 52,526 | 14.70 |
| 1/05/2026 | 13.50 | 14.74 | 13.06 | 14.15 | 103,289 | 14.15 |
| 1/02/2026 | 13.50 | 14.50 | 12.58 | 13.90 | 205,873 | 13.90 |
| 12/31/2025 | 12.94 | 14.00 | 12.01 | 13.32 | 272,744 | 13.32 |
| 12/30/2025 | 12.14 | 12.82 | 12.13 | 12.16 | 19,851 | 12.16 |
| 12/29/2025 | 12.22 | 12.35 | 12.22 | 12.24 | 621 | 12.24 |