Spartacus Acquisition II Stock Price History

NASDAQ: TMTSFinancial ServicesShell CompaniesUSD

10.00-0.03 (-0.30%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

TMTS price history at a glance

The price history for Spartacus Acquisition II (TMTS) on this page begins on March 30, 2026, when the stock closed at $9.92; it most recently closed at $10.00 on October 5, 2026. The highest price in this record is $10.45, reached on April 6, 2026; the latest close is 4.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026: $10.45
Date of high: Apr 6, 2026
Low since 2026: $9.90
Date of low: Apr 6, 2026
52-week high: $10.45
52-week low: $9.90
IPO year: 2026
Last close: $10.00

TMTS returns

1 week

-0.30%

1 month

-0.60%

3 months

-0.30%

6 months

+0.70%

TMTS price return, excluding dividends.

TMTS daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.03	10.03	10.00	10.00	-0.30%	218.23K
Oct 8, 2026	10.03	10.03	10.03	10.03	0.00%	110.01K
Oct 7, 2026	10.03	10.03	10.03	10.03	0.00%	0
Oct 6, 2026	10.03	10.03	10.03	10.03	0.00%	204.50K
Oct 5, 2026	10.03	10.03	10.03	10.03	0.00%	9.30K
Oct 2, 2026	10.04	10.04	10.03	10.03	0.00%	22.50K
Oct 1, 2026	10.03	10.03	10.03	10.03	0.00%	0
Sep 30, 2026	10.03	10.03	10.03	10.03	0.00%	0
Sep 29, 2026	10.03	10.03	10.03	10.03	0.00%	0
Sep 28, 2026	10.03	10.03	10.03	10.03	0.00%	600
Sep 25, 2026	10.03	10.03	10.03	10.03	0.00%	600
Sep 24, 2026	10.03	10.03	10.03	10.03	0.00%	0
Sep 23, 2026	10.03	10.03	10.03	10.03	0.00%	200
Sep 22, 2026	10.04	10.04	10.03	10.03	0.00%	18.10K
Sep 21, 2026	10.04	10.04	10.03	10.03	-0.10%	110.00K
Sep 18, 2026	10.05	10.05	10.04	10.04	-0.10%	265.70K
Sep 17, 2026	10.06	10.06	10.05	10.05	-0.10%	57.30K
Sep 16, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 15, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 14, 2026	10.06	10.06	10.06	10.06	0.00%	113.00K
Sep 11, 2026	10.06	10.06	10.06	10.06	0.00%	88.00K
Sep 10, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 9, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 8, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 4, 2026	10.06	10.06	10.06	10.06	-0.10%	12.30K
Sep 3, 2026	10.07	10.07	10.07	10.07	0.00%	0
Sep 2, 2026	10.07	10.07	10.07	10.07	0.00%	0
Sep 1, 2026	10.07	10.07	10.07	10.07	0.00%	0
Aug 31, 2026	10.07	10.07	10.07	10.07	0.00%	100
Aug 28, 2026	10.07	10.07	10.07	10.07	0.00%	165.90K
Aug 27, 2026	10.07	10.07	10.07	10.07	0.00%	0
Aug 26, 2026	10.07	10.07	10.07	10.07	0.00%	102.50K
Aug 25, 2026	10.07	10.07	10.07	10.07	0.00%	0
Aug 24, 2026	10.07	10.07	10.07	10.07	0.00%	65.10K
Aug 21, 2026	10.07	10.07	10.07	10.07	0.00%	200
Aug 20, 2026	10.07	10.07	10.07	10.07	0.00%	200
Aug 19, 2026	10.07	10.07	10.07	10.07	-0.20%	15.40K
Aug 18, 2026	10.09	10.09	10.09	10.09	0.00%	0
Aug 17, 2026	10.09	10.09	10.09	10.09	0.00%	0
Aug 14, 2026	10.07	10.09	10.07	10.09	+0.20%	495.10K
Aug 13, 2026	10.07	10.07	10.07	10.07	0.00%	0
Aug 12, 2026	10.07	10.07	10.07	10.07	0.00%	0
Aug 11, 2026	10.07	10.07	10.07	10.07	0.00%	0
Aug 10, 2026	10.07	10.07	10.07	10.07	0.00%	0
Aug 7, 2026	10.07	10.07	10.07	10.07	0.00%	0
Aug 6, 2026	10.07	10.07	10.07	10.07	+0.10%	600
Aug 5, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 4, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 3, 2026	10.06	10.06	10.06	10.06	+0.10%	303.90K
Jul 31, 2026	10.07	10.07	10.05	10.05	-0.20%	485.00K
Jul 30, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jul 29, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jul 28, 2026	10.07	10.07	10.07	10.07	0.00%	52.10K
Jul 27, 2026	10.07	10.07	10.07	10.07	-0.20%	150.00K
Jul 24, 2026	10.07	10.09	10.07	10.09	+0.60%	314.60K
Jul 23, 2026	10.05	10.05	10.03	10.03	-0.30%	137.70K
Jul 22, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 21, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 20, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 17, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 16, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 15, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 14, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 13, 2026	10.06	10.06	10.06	10.06	+0.30%	500
Jul 10, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 9, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 8, 2026	10.03	10.03	10.03	10.03	0.00%	144.30K
Jul 7, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 6, 2026	10.03	10.03	10.03	10.03	+0.30%	112.00K
Jul 2, 2026	10.00	10.00	10.00	10.00	-0.30%	200
Jul 1, 2026	10.03	10.03	10.03	10.03	+0.20%	24.40K
Jun 30, 2026	10.00	10.01	10.00	10.01	+0.10%	32.80K
Jun 29, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jun 26, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jun 25, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jun 24, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jun 23, 2026	10.00	10.00	10.00	10.00	0.00%	1.00K
Jun 22, 2026	10.00	10.00	10.00	10.00	-0.10%	6.50K
Jun 18, 2026	10.01	10.01	10.01	10.01	0.00%	0
Jun 17, 2026	10.01	10.01	10.01	10.01	0.00%	0
Jun 16, 2026	10.01	10.01	10.00	10.01	+0.10%	6.60K
Jun 15, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jun 12, 2026	10.00	10.00	10.00	10.00	0.00%	100
Jun 11, 2026	10.00	10.00	10.00	10.00	0.00%	100
Jun 10, 2026	9.95	10.00	9.95	10.00	0.00%	102.00K
Jun 9, 2026	10.00	10.00	10.00	10.00	0.00%	200
Jun 8, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jun 5, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jun 4, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jun 3, 2026	10.00	10.00	10.00	10.00	0.00%	12.90K
Jun 2, 2026	10.00	10.00	10.00	10.00	0.00%	200
Jun 1, 2026	10.02	10.02	10.00	10.00	0.00%	3.70K
May 29, 2026	10.02	10.02	10.00	10.00	+0.10%	6.70K
May 28, 2026	10.01	10.01	9.97	9.99	-0.10%	25.90K
May 27, 2026	10.02	10.02	9.97	10.00	-0.30%	31.20K
May 26, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 22, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 21, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 20, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 19, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 18, 2026	10.03	10.03	10.03	10.03	+0.20%	3.00K
May 15, 2026	10.01	10.01	10.01	10.01	+0.40%	7.60K
May 14, 2026	9.97	9.97	9.97	9.97	0.00%	0
May 13, 2026	9.97	9.97	9.97	9.97	0.00%	0
May 12, 2026	9.97	9.97	9.97	9.97	0.00%	0
May 11, 2026	9.97	9.97	9.97	9.97	0.00%	0
May 8, 2026	9.97	9.97	9.97	9.97	0.00%	0
May 7, 2026	9.97	9.97	9.97	9.97	0.00%	0
May 6, 2026	9.97	9.97	9.97	9.97	0.00%	0
May 5, 2026	9.97	9.97	9.97	9.97	0.00%	0
May 4, 2026	9.97	9.97	9.97	9.97	-0.30%	100
May 1, 2026	10.02	10.02	10.00	10.00	-0.20%	10.20K
Apr 30, 2026	10.03	10.03	10.01	10.02	+0.10%	89.90K
Apr 29, 2026	9.97	10.01	9.97	10.01	+0.20%	25.30K
Apr 28, 2026	9.99	9.99	9.99	9.99	-0.20%	1.00K
Apr 27, 2026	9.99	10.01	9.99	10.01	+0.40%	24.90K
Apr 24, 2026	9.98	10.00	9.97	9.97	-0.10%	26.10K
Apr 23, 2026	9.98	9.98	9.98	9.98	0.00%	0
Apr 22, 2026	9.98	9.98	9.98	9.98	0.00%	0
Apr 21, 2026	9.98	9.98	9.98	9.98	0.00%	0
Apr 20, 2026	9.98	9.98	9.98	9.98	0.00%	0
Apr 17, 2026	9.96	9.98	9.95	9.98	+0.20%	14.40K
Apr 16, 2026	9.98	9.98	9.96	9.96	0.00%	4.00K
Apr 15, 2026	9.94	9.96	9.94	9.96	+0.30%	2.30K
Apr 14, 2026	9.93	9.95	9.93	9.93	-0.10%	578.30K
Apr 13, 2026	9.93	9.94	9.93	9.94	+0.10%	251.00K
Apr 10, 2026	9.96	9.97	9.93	9.93	-0.10%	8.60K
Apr 9, 2026	9.93	10.00	9.93	9.94	0.00%	4.10K
Apr 8, 2026	9.93	9.94	9.93	9.94	0.00%	343.70K
Apr 7, 2026	10.45	10.45	9.92	9.94	0.00%	88.90K
Apr 6, 2026	9.91	9.94	9.90	9.94	+0.20%	872.30K
Apr 2, 2026	9.95	9.95	9.91	9.92	—	31.00K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TMTS chart for longer ranges.