TNTMF | Transition Mtls | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Transition Mtls (TNTMF)

OTC

$0.04-$0.0005 (-1.23%)

Price as of Sep 11, 2026

N/A
Market Cap
-15.90%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-2.11%

Low Price$0.04

High Price$0.06
3 Months
-11.70%

Low Price$0.04

High Price$0.06
1 Year
-15.90%

Low Price$0.04

High Price$0.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.04	0.05	0.04	0.04	-1.23%	58,429
09/09/2026	0.04	0.04	0.04	0.04	+2.52%	2,000
09/04/2026	0.04	0.04	0.04	0.04	+11.51%	100,000
09/03/2026	0.04	0.04	0.04	0.04	-8.64%	11,500
09/02/2026	0.05	0.05	0.04	0.04	-3.77%	26,000
08/31/2026	0.05	0.05	0.04	0.04	-6.76%	80,400
08/28/2026	0.05	0.05	0.05	0.05	-2.65%	34,010
08/27/2026	0.05	0.05	0.05	0.05	-3.35%	30,000
08/26/2026	0.05	0.05	0.05	0.05	+3.05%	25,100
08/25/2026	0.05	0.05	0.05	0.05	-1.99%	700
08/24/2026	0.05	0.05	0.05	0.05	-1.57%	4,685
08/21/2026	0.05	0.05	0.05	0.05	-0.78%	50,000
08/20/2026	0.05	0.05	0.05	0.05	+0.78%	1,000
08/19/2026	0.05	0.05	0.05	0.05	-15.00%	100,500
08/18/2026	0.06	0.06	0.06	0.06	+3.45%	50,000
08/17/2026	0.05	0.06	0.05	0.06	+13.73%	100,000
08/14/2026	0.05	0.05	0.05	0.05	+2.00%	20,000
08/13/2026	0.05	0.05	0.05	0.05	+2.99%	20,000
08/12/2026	0.05	0.05	0.05	0.05	+7.65%	10,000
08/11/2026	0.05	0.05	0.05	0.05	-5.25%	292,795
08/10/2026	0.05	0.05	0.04	0.05	-5.18%	187,000
08/07/2026	0.05	0.05	0.05	0.05	+0.40%	1,000
08/03/2026	0.05	0.05	0.05	0.05	+18.48%	40,000
07/29/2026	0.04	0.04	0.04	0.04	-11.16%	20,400
07/28/2026	0.05	0.05	0.05	0.05	+1.71%	5,000
07/23/2026	0.04	0.05	0.04	0.05	+0.86%	20,000
07/13/2026	0.05	0.05	0.04	0.05	-4.34%	16,700
07/10/2026	0.05	0.05	0.05	0.05	-5.10%	2,520
07/08/2026	0.05	0.05	0.05	0.05	+1.19%	9,000
07/07/2026	0.04	0.05	0.04	0.05	-1.37%	4,578
07/06/2026	0.05	0.05	0.05	0.05	+13.91%	4,678
07/02/2026	0.04	0.05	0.04	0.04	-18.14%	9,978
07/01/2026	0.04	0.05	0.04	0.05	+24.08%	3,578
06/30/2026	0.04	0.04	0.04	0.04	-5.09%	127
06/26/2026	0.05	0.05	0.05	0.05	+1.16%	1,100
06/24/2026	0.05	0.05	0.05	0.05	0.00%	3,500
06/23/2026	0.05	0.05	0.05	0.05	-4.37%	85,500
06/22/2026	0.05	0.05	0.05	0.05	+4.57%	20,000
06/18/2026	0.05	0.05	0.05	0.05	-9.09%	26,446
06/17/2026	0.05	0.05	0.05	0.05	+10.00%	40,000
06/16/2026	0.05	0.05	0.05	0.05	+3.60%	2,000
06/15/2026	0.04	0.04	0.04	0.04	-6.13%	9,600
06/12/2026	0.05	0.05	0.05	0.05	-5.40%	5,000
06/11/2026	0.05	0.05	0.05	0.05	+6.16%	5,000
06/10/2026	0.05	0.05	0.05	0.05	+12.04%	5,000
05/27/2026	0.04	0.04	0.04	0.04	-23.56%	200
05/26/2026	0.06	0.06	0.06	0.06	+10.22%	5,000
05/19/2026	0.05	0.05	0.05	0.05	-7.59%	113,000
05/14/2026	0.05	0.06	0.05	0.05	+10.20%	19,410
05/13/2026	0.07	0.07	0.05	0.05	-28.36%	8,599
05/12/2026	0.07	0.07	0.06	0.07	+22.14%	230,000
05/11/2026	0.06	0.06	0.06	0.06	0.00%	5,100
05/08/2026	0.10	0.10	0.05	0.06	+4.09%	23,000
05/07/2026	0.05	0.05	0.05	0.05	+4.47%	9,000
05/05/2026	0.05	0.05	0.05	0.05	-6.36%	20,000
05/01/2026	0.05	0.06	0.05	0.06	+5.26%	2,700
04/30/2026	0.05	0.05	0.04	0.05	+24.40%	25,200
04/29/2026	0.05	0.05	0.04	0.04	-3.00%	39,000
04/28/2026	0.05	0.05	0.04	0.04	-8.07%	65,000
04/27/2026	0.05	0.05	0.05	0.05	+1.46%	5,000
04/24/2026	0.05	0.05	0.05	0.05	-0.60%	12,000
04/23/2026	0.05	0.05	0.05	0.05	-7.16%	5,000
04/22/2026	0.06	0.06	0.05	0.05	+5.89%	26,206
04/17/2026	0.05	0.05	0.05	0.05	-14.26%	22,691
04/15/2026	0.06	0.06	0.06	0.06	+0.73%	10,000
04/10/2026	0.06	0.06	0.06	0.06	+2.05%	5,400
04/02/2026	0.05	0.05	0.05	0.05	-9.76%	9,290
04/01/2026	0.05	0.06	0.05	0.06	+11.84%	30,240
03/31/2026	0.05	0.05	0.05	0.05	+4.09%	7,500
03/26/2026	0.05	0.05	0.05	0.05	+6.65%	20,791
03/25/2026	0.05	0.05	0.05	0.05	-3.80%	38,000
03/24/2026	0.05	0.05	0.05	0.05	+10.86%	52,000
03/23/2026	0.05	0.05	0.05	0.05	-9.80%	2,100
03/20/2026	0.05	0.05	0.05	0.05	0.00%	5,001
03/18/2026	0.05	0.05	0.05	0.05	-1.96%	45,500
03/17/2026	0.05	0.05	0.05	0.05	-3.23%	64,000
03/16/2026	0.06	0.06	0.05	0.05	-12.17%	111,000
03/12/2026	0.06	0.06	0.06	0.06	-11.76%	16,000
03/06/2026	0.07	0.07	0.07	0.07	-2.86%	3,000
03/05/2026	0.08	0.08	0.07	0.07	0.00%	8,000
03/04/2026	0.07	0.07	0.07	0.07	+4.17%	16,001
03/03/2026	0.10	0.10	0.07	0.07	+34.40%	7,201
02/26/2026	0.05	0.05	0.05	0.05	-19.35%	2,500
02/24/2026	0.06	0.06	0.06	0.06	+21.33%	12,015
02/17/2026	0.05	0.05	0.05	0.05	-21.38%	80,500
02/13/2026	0.07	0.07	0.07	0.07	0.00%	5,500
02/12/2026	0.07	0.07	0.07	0.07	+8.33%	10,000
02/10/2026	0.06	0.06	0.06	0.06	-7.55%	23,850
02/09/2026	0.06	0.06	0.06	0.06	+2.20%	10,000
02/05/2026	0.04	0.06	0.04	0.06	+2.42%	30,000
02/04/2026	0.09	0.09	0.04	0.06	-11.43%	11,200
01/30/2026	0.07	0.08	0.07	0.07	-6.04%	13,234
01/29/2026	0.07	0.07	0.07	0.07	0.00%	1,000
01/27/2026	0.07	0.07	0.06	0.07	+77.38%	85,602
01/26/2026	0.07	0.07	0.04	0.04	-34.37%	10,400
01/23/2026	0.06	0.06	0.06	0.06	+3.90%	8,430
01/22/2026	0.04	0.06	0.04	0.06	+17.33%	22,475
01/16/2026	0.05	0.05	0.05	0.05	-23.36%	8,050
01/15/2026	0.07	0.07	0.07	0.07	+14.17%	7,750
01/14/2026	0.06	0.06	0.06	0.06	+20.00%	10,000