Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Trailblazer Mer (TBMCR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.40 0.4025 0.40 0.4025 0
17th Jul 2025 (Thu) 0.40 0.4406 0.398 0.4025 3,600
16th Jul 2025 (Wed) 0.34 0.353 0.32 0.374 0
15th Jul 2025 (Tue) 0.37 0.4499 0.37 0.4499 0
14th Jul 2025 (Mon) 0.37 0.45 0.37 0.4499 805
11th Jul 2025 (Fri) 0.35 0.35 0.35 0.35 100
10th Jul 2025 (Thu) 0.487 0.487 0.3994 0.3994 200
9th Jul 2025 (Wed) 0.3891 0.45 0.389 0.44 634
8th Jul 2025 (Tue) 0.40 0.40 0.385 0.385 0
7th Jul 2025 (Mon) 0.40 0.40 0.40 0.40 5,607
4th Jul 2025 (Fri) 0.385 0.385 0.385 0.385 100
3rd Jul 2025 (Thu) 0.385 0.385 0.385 0.385 100
2nd Jul 2025 (Wed) 0.385 0.385 0.385 0.385 100
1st Jul 2025 (Tue) 0.385 0.385 0.385 0.385 100
30th Jun 2025 (Mon) 0.3587 0.3731 0.3587 0.3731 0
27th Jun 2025 (Fri) 0.3587 0.3587 0.35 0.3731 500
26th Jun 2025 (Thu) 0.378 0.38 0.378 0.38 0
25th Jun 2025 (Wed) 0.378 0.38 0.378 0.38 87
24th Jun 2025 (Tue) 0.378 0.378 0.3779 0.40 205
23rd Jun 2025 (Mon) 0.3703 0.4368 0.3601 0.4295 18,559
20th Jun 2025 (Fri) 0.3187 0.3187 0.3016 0.3016 0
19th Jun 2025 (Thu) 0.3187 0.3187 0.3016 0.3016 0
18th Jun 2025 (Wed) 0.3187 0.3187 0.3016 0.3016 0
17th Jun 2025 (Tue) 0.3187 0.3187 0.3047 0.3047 0
16th Jun 2025 (Mon) 0.3187 0.3222 0.3187 0.3222 0
13th Jun 2025 (Fri) 0.3187 0.3222 0.3113 0.3222 2,200
12th Jun 2025 (Thu) 0.3498 0.3798 0.3498 0.321 700
11th Jun 2025 (Wed) 0.3749 0.3749 0.3608 0.3608 0
10th Jun 2025 (Tue) 0.3749 0.3749 0.3749 0.3748 100
9th Jun 2025 (Mon) 0.3798 0.3799 0.3798 0.3799 1,500
6th Jun 2025 (Fri) 0.3499 0.3499 0.3499 0.3499 850
5th Jun 2025 (Thu) 0.3639 0.3639 0.3172 0.33 800
4th Jun 2025 (Wed) 0.3502 0.3799 0.3502 0.3799 0
3rd Jun 2025 (Tue) 0.3502 0.3504 0.35 0.3799 25,116
2nd Jun 2025 (Mon) 0.3685 0.3685 0.3201 0.3201 0
30th May 2025 (Fri) 0.3685 0.3686 0.3685 0.3507 0
29th May 2025 (Thu) 0.3799 0.38 0.3799 0.32 10,700
28th May 2025 (Wed) 0.32 0.32 0.32 0.32 0
27th May 2025 (Tue) 0.35 0.35 0.35 0.35 34
26th May 2025 (Mon) 0.35 0.35 0.35 0.35 0
24th May 2025 (Sat) 0.3212 0.365 0.3212 0.35 2,600
23rd May 2025 (Fri) 0.3212 0.365 0.3212 0.365 2,600
22nd May 2025 (Thu) 0.3808 0.3808 0.38 0.38 5,243
21st May 2025 (Wed) 0.38 0.38 0.38 0.38 5,200
20th May 2025 (Tue) 0.38 0.38 0.38 0.38 0
19th May 2025 (Mon) 0.38 0.38 0.38 0.38 0
FTSE 100 Latest
Value8,992.12
Change19.48