LAZR | TMA PHTNCS OPTL | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

TMA PHTNCS OPTL (LAZR)

NYSE

$48.61+$0.33 (+0.68%)

Price as of Oct 02, 2026 7:59 PM EDT

1,870.61%
1-Year Change

1 Month
+15.97%

Low Price$40.50

High Price$48.28
3 Months
+13.92%

Low Price$32.55

High Price$50.50
1 Year
+1,870.61%

Low Price$0.19

High Price$50.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	47.26	48.45	47.00	48.28	+5.81%	231,102
10/01/2026	44.41	45.89	44.25	45.63	+2.63%	102,472
09/30/2026	45.00	45.28	44.03	44.46	-0.43%	62,182
09/29/2026	44.06	45.16	44.04	44.65	+3.28%	185,080
09/28/2026	43.91	44.05	42.40	43.23	-3.70%	74,552
09/25/2026	44.48	45.06	44.01	44.89	+1.81%	82,214
09/24/2026	43.70	44.43	43.40	44.09	-0.47%	48,504
09/23/2026	45.34	45.34	44.27	44.30	-3.17%	42,836
09/22/2026	45.31	46.09	45.20	45.75	-0.76%	122,240
09/21/2026	45.37	46.35	45.20	46.10	+3.81%	193,106
09/18/2026	44.01	44.53	43.67	44.41	+2.80%	68,970
09/17/2026	43.63	43.78	43.04	43.20	+1.65%	106,975
09/16/2026	42.06	42.84	41.50	42.50	+4.94%	64,877
09/15/2026	41.00	41.10	40.47	40.50	-0.32%	75,140
09/14/2026	41.23	41.82	40.57	40.63	-7.32%	140,180
09/11/2026	44.36	44.78	43.79	43.84	+1.36%	116,779
09/10/2026	43.58	44.30	43.25	43.25	-3.40%	69,405
09/09/2026	44.75	45.60	44.69	44.77	+0.02%	81,548
09/08/2026	43.66	45.15	43.31	44.76	+5.10%	214,736
09/04/2026	41.59	42.59	41.50	42.59	+3.65%	70,810
09/03/2026	41.50	41.50	40.19	41.09	-1.30%	147,789
09/02/2026	41.52	41.86	41.23	41.63	-0.05%	70,382
09/01/2026	42.00	42.24	41.43	41.65	-2.71%	121,298
08/31/2026	42.78	43.20	42.55	42.81	+1.73%	75,564
08/28/2026	44.49	44.49	42.01	42.08	-6.41%	326,316
08/27/2026	45.84	45.84	44.39	44.96	+1.83%	187,666
08/26/2026	43.41	44.15	42.90	44.15	+1.63%	136,661
08/25/2026	43.65	43.65	42.75	43.44	+4.22%	189,878
08/24/2026	42.24	42.24	40.60	41.68	-4.95%	227,584
08/21/2026	45.01	45.09	43.20	43.85	-0.36%	103,126
08/20/2026	43.65	44.03	42.80	44.01	+1.80%	158,074
08/19/2026	46.52	46.52	43.16	43.23	-5.73%	277,756
08/18/2026	48.07	48.77	45.47	45.86	-9.19%	473,537
08/17/2026	49.19	50.82	48.65	50.50	+6.32%	365,177
08/14/2026	46.68	48.18	46.35	47.50	+2.28%	267,869
08/13/2026	46.71	47.52	46.04	46.44	-2.48%	276,930
08/12/2026	47.50	48.29	45.95	47.62	+7.20%	656,009
08/11/2026	44.50	44.50	43.42	44.42	+1.02%	136,053
08/10/2026	47.25	47.25	43.88	43.97	-4.08%	323,566
08/07/2026	45.25	46.68	44.50	45.84	+5.21%	331,431
08/06/2026	42.95	44.49	41.62	43.57	+3.39%	221,730
08/05/2026	44.69	44.75	42.14	42.14	-1.82%	197,648
08/04/2026	42.73	43.19	41.25	42.92	+7.43%	209,121
08/03/2026	37.00	39.95	36.00	39.95	+6.65%	136,935
07/31/2026	39.43	39.43	36.30	37.46	+5.52%	100,685
07/30/2026	34.75	35.50	34.00	35.50	+9.06%	117,382
07/29/2026	35.00	35.00	32.55	32.55	-7.03%	107,014
07/28/2026	37.00	37.00	33.50	35.01	-7.75%	111,012
07/27/2026	39.66	39.78	37.10	37.95	-1.73%	103,009
07/24/2026	40.99	40.99	38.47	38.62	-6.10%	79,417
07/23/2026	40.90	42.28	40.64	41.13	0.00%	118,476
07/22/2026	41.32	41.94	40.83	41.13	-1.67%	90,336
07/21/2026	40.39	42.12	40.27	41.83	+10.87%	135,879
07/20/2026	39.55	39.55	37.60	37.73	+0.74%	54,822
07/17/2026	36.11	38.22	35.21	37.45	-3.42%	166,545
07/16/2026	39.71	39.71	38.22	38.78	-6.22%	80,527
07/15/2026	44.23	44.23	40.41	41.35	-3.51%	151,617
07/14/2026	43.30	43.30	42.21	42.86	+5.35%	54,287
07/13/2026	41.88	42.69	40.25	40.68	-4.58%	48,069
07/10/2026	43.75	43.75	41.77	42.63	-1.92%	46,665
07/09/2026	44.38	44.38	43.00	43.47	+6.02%	161,251
07/08/2026	41.23	41.71	40.06	41.00	+0.64%	91,798
07/07/2026	41.32	42.36	40.20	40.74	-5.93%	119,134
07/06/2026	45.43	45.43	43.08	43.31	+2.20%	168,152
07/02/2026	47.26	47.26	41.63	42.38	-10.77%	93,622
07/01/2026	50.40	50.40	46.50	47.49	-6.14%	68,050
06/30/2026	50.04	50.79	50.01	50.60	+26,758.55%	18,145
03/27/2026	-$2.58 Earnings
12/23/2025	0.18	0.21	0.17	0.19	-13.46%	37,450,978
12/22/2025	0.28	0.28	0.20	0.22	-63.98%	89,941,360
12/19/2025	0.22	0.69	0.21	0.60	+174.73%	895,601,470
12/18/2025	0.21	0.22	0.18	0.22	-2.65%	29,814,782
12/17/2025	0.30	0.31	0.18	0.23	-27.80%	48,784,118
12/16/2025	0.36	0.39	0.30	0.31	-11.21%	28,575,798
12/15/2025	0.89	0.90	0.30	0.35	-60.82%	59,395,113
12/12/2025	0.97	1.03	0.89	0.90	-6.88%	5,299,182
12/11/2025	0.87	1.04	0.85	0.97	+10.61%	8,988,999
12/10/2025	0.86	0.92	0.85	0.87	+1.70%	2,280,020
12/09/2025	0.85	0.90	0.85	0.86	-1.29%	2,307,617
12/08/2025	0.96	0.97	0.83	0.87	-6.40%	5,672,308
12/05/2025	1.05	1.11	0.92	0.93	-10.62%	8,161,925
12/04/2025	0.89	1.14	0.89	1.04	+18.38%	16,524,557
12/03/2025	0.82	0.89	0.80	0.88	+7.30%	2,246,378
12/02/2025	0.85	0.90	0.82	0.82	-4.79%	1,398,847
12/01/2025	0.88	0.91	0.85	0.86	-5.11%	1,894,160
11/28/2025	0.80	0.92	0.80	0.91	+11.07%	3,416,709
11/26/2025	0.78	0.84	0.78	0.82	+2.42%	3,427,567
11/25/2025	0.83	0.83	0.80	0.80	-4.36%	2,777,328
11/24/2025	0.88	0.91	0.80	0.83	-2.57%	3,966,788
11/21/2025	0.91	0.93	0.85	0.86	-5.15%	4,010,645
11/20/2025	0.91	1.14	0.90	0.90	-0.43%	8,228,144
11/19/2025	0.90	0.98	0.87	0.91	+4.53%	4,372,069
11/18/2025	0.87	0.90	0.81	0.87	-4.55%	5,039,155
11/17/2025	0.98	1.03	0.85	0.91	-10.16%	12,746,549
11/14/2025	1.15	1.26	1.01	1.01	-4.72%	10,046,258
11/13/2025	1.12	1.14	1.05	1.06	-8.62%	13,058,420
11/12/2025	1.17	1.20	1.12	1.16	-2.52%	3,352,695
11/11/2025	1.19	1.21	1.15	1.19	0.00%	2,168,867
11/10/2025	1.27	1.30	1.17	1.19	-4.80%	3,657,291
11/07/2025	1.17	1.28	1.13	1.25	+8.70%	4,436,621