|
Closing price on 4/3/2026
|
|
| Open |
11.40 |
| High |
11.45 |
| Low |
10.80 |
| Volume |
19,400 |
| Split-adjusted Price |
11.45 |
There is no data on 4/4/2026. Display data on 4/3/2026 instead.
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2026
|
0.00 / 0.00%
|
11.40
|
11.45
|
10.80
|
11.45
|
11.06
|
11.45
|
19,400
|
|
|
4/2/2026
|
-0.30 / -2.55%
|
11.65
|
11.65
|
11.40
|
11.45
|
11.43
|
11.45
|
2,300
|
|
|
4/1/2026
|
0.00 / 0.00%
|
11.30
|
11.80
|
11.30
|
11.75
|
11.55
|
11.75
|
7,100
|
|
|
3/31/2026
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.50
|
11.75
|
11.86
|
11.75
|
36,500
|
|
|
3/30/2026
|
-0.55 / -4.45%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.59
|
11.80
|
106,400
|
|
|
3/27/2026
|
-0.25 / -1.98%
|
11.75
|
12.50
|
11.75
|
12.35
|
11.86
|
12.35
|
104,700
|
|
|
3/26/2026
|
-0.05 / -0.40%
|
11.80
|
12.70
|
11.80
|
12.60
|
12.02
|
12.60
|
206,500
|
|
|
3/25/2026
|
-0.15 / -1.17%
|
12.80
|
12.90
|
11.95
|
12.65
|
12.03
|
12.65
|
14,900
|
|
|
3/24/2026
|
+0.60 / +4.92%
|
12.05
|
12.80
|
11.35
|
12.80
|
11.49
|
12.80
|
44,700
|
|
|
3/23/2026
|
-0.30 / -2.40%
|
11.65
|
12.20
|
11.65
|
12.20
|
11.65
|
12.20
|
41,200
|
|
|
3/20/2026
|
0.00 / 0.00%
|
12.40
|
12.50
|
11.80
|
12.50
|
12.22
|
12.50
|
5,200
|
|
|
3/19/2026
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.49
|
12.50
|
2,900
|
|
|
3/18/2026
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
200
|
|
|
3/17/2026
|
-0.50 / -3.85%
|
12.80
|
12.80
|
12.30
|
12.50
|
12.54
|
12.50
|
5,400
|
|
|
3/16/2026
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.90
|
13.00
|
13.14
|
13.00
|
14,300
|
|
|
3/13/2026
|
+0.20 / +1.56%
|
12.70
|
13.65
|
12.65
|
13.00
|
13.02
|
13.00
|
71,300
|
|
|
3/12/2026
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9,200
|
|
|
3/11/2026
|
+0.50 / +4.07%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.65
|
12.80
|
15,600
|
|
|
3/10/2026
|
+0.75 / +6.49%
|
11.60
|
12.30
|
11.55
|
12.30
|
11.93
|
12.30
|
3,400
|
|
|
3/9/2026
|
-0.85 / -6.85%
|
12.45
|
12.45
|
11.55
|
11.55
|
11.80
|
11.55
|
10,200
|
|
|
3/6/2026
|
+0.25 / +2.06%
|
12.15
|
12.40
|
12.00
|
12.40
|
12.28
|
12.40
|
3,400
|
|
|
3/5/2026
|
+0.20 / +1.67%
|
12.45
|
12.45
|
12.10
|
12.15
|
12.23
|
12.15
|
300
|
|
|
3/4/2026
|
0.00 / 0.00%
|
11.40
|
11.95
|
11.15
|
11.95
|
11.48
|
11.95
|
3,400
|
|
|
3/3/2026
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
500
|
|
|
3/2/2026
|
-0.45 / -3.63%
|
12.35
|
12.40
|
11.95
|
11.95
|
12.04
|
11.95
|
1,000
|
|
|
2/27/2026
|
0.00 / 0.00%
|
12.40
|
13.00
|
12.40
|
12.40
|
12.81
|
12.40
|
58,900
|
|
|
2/26/2026
|
0.00 / 0.00%
|
12.15
|
12.40
|
12.15
|
12.40
|
12.23
|
12.40
|
1,000
|
|
|
2/25/2026
|
+0.20 / +1.64%
|
12.15
|
12.45
|
12.05
|
12.40
|
12.29
|
12.40
|
3,300
|
|
|
2/24/2026
|
-0.50 / -3.94%
|
12.05
|
12.25
|
12.00
|
12.20
|
12.07
|
12.20
|
7,000
|
|
|
2/23/2026
|
+0.70 / +5.83%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
200
|
|
|