|
Closing price on 6/25/2026
|
|
| Open |
11.65 |
| High |
11.85 |
| Low |
11.60 |
| Volume |
20,500 |
| Split-adjusted Price |
11.70 |
There is no data on 6/26/2026. Display data on 6/25/2026 instead.
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2026
|
-0.05 / -0.43%
|
11.65
|
11.85
|
11.60
|
11.70
|
11.63
|
11.70
|
20,500
|
|
|
6/24/2026
|
+0.05 / +0.43%
|
11.70
|
11.85
|
11.70
|
11.75
|
11.72
|
11.75
|
11,400
|
|
|
6/23/2026
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4,900
|
|
|
6/22/2026
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.81
|
11.70
|
1,200
|
|
|
6/19/2026
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.80
|
11.80
|
11.84
|
11.80
|
4,000
|
|
|
6/18/2026
|
-0.05 / -0.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
41,500
|
|
|
6/17/2026
|
+0.05 / +0.42%
|
11.80
|
11.85
|
11.80
|
11.85
|
11.81
|
11.85
|
12,900
|
|
|
6/16/2026
|
+0.05 / +0.43%
|
11.80
|
11.85
|
11.75
|
11.80
|
11.80
|
11.80
|
5,600
|
|
|
6/15/2026
|
0.00 / 0.00%
|
11.75
|
11.85
|
11.75
|
11.75
|
11.76
|
11.75
|
6,300
|
|
|
6/12/2026
|
-0.15 / -1.26%
|
11.90
|
11.90
|
11.70
|
11.75
|
11.74
|
11.75
|
6,600
|
|
|
6/11/2026
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.91
|
11.90
|
1,400
|
|
|
6/10/2026
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.01
|
12.10
|
27,800
|
|
|
6/9/2026
|
0.00 / 0.00%
|
12.05
|
12.10
|
11.80
|
11.80
|
11.83
|
11.80
|
7,100
|
|
|
6/8/2026
|
-0.20 / -1.67%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.74
|
11.80
|
5,000
|
|
|
6/5/2026
|
+0.10 / +0.84%
|
11.95
|
12.00
|
11.90
|
12.00
|
11.91
|
12.00
|
6,200
|
|
|
6/4/2026
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.88
|
11.90
|
17,300
|
|
|
6/3/2026
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.95
|
12.00
|
11.97
|
12.00
|
3,100
|
|
|
6/2/2026
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.85
|
11.95
|
11.90
|
11.95
|
4,500
|
|
|
6/1/2026
|
+0.10 / +0.84%
|
11.80
|
11.95
|
11.80
|
11.95
|
11.85
|
11.95
|
1,200
|
|
|
5/29/2026
|
+0.05 / +0.42%
|
11.70
|
11.95
|
11.70
|
11.85
|
11.81
|
11.85
|
10,100
|
|
|
5/28/2026
|
+0.05 / +0.43%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.96
|
11.80
|
3,100
|
|
|
5/27/2026
|
0.00 / 0.00%
|
11.75
|
12.00
|
11.70
|
11.75
|
11.76
|
11.75
|
4,000
|
|
|
5/26/2026
|
+0.05 / +0.43%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
600
|
|
|
5/25/2026
|
-0.25 / -2.09%
|
11.95
|
12.20
|
11.70
|
11.70
|
12.00
|
11.70
|
9,500
|
|
|
5/22/2026
|
+0.15 / +1.27%
|
11.85
|
11.95
|
11.65
|
11.95
|
11.73
|
11.95
|
2,000
|
|
|
5/21/2026
|
+0.20 / +1.72%
|
11.65
|
12.25
|
11.60
|
11.80
|
12.05
|
11.80
|
8,500
|
|
|
5/20/2026
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.55
|
11.60
|
11.67
|
11.60
|
45,100
|
|
|
5/19/2026
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.75
|
11.80
|
11.79
|
11.80
|
13,700
|
|
|
5/18/2026
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.65
|
11.80
|
56,100
|
|
|
5/15/2026
|
-0.40 / -3.25%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.84
|
11.90
|
15,500
|
|
|