|
Closing price on 7/20/2026
|
|
| Open |
11.55 |
| High |
11.55 |
| Low |
10.75 |
| Volume |
24,300 |
| Split-adjusted Price |
10.75 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2026
|
-0.80 / -6.93%
|
11.55
|
11.55
|
10.75
|
10.75
|
10.89
|
10.75
|
24,300
|
|
|
7/17/2026
|
+0.45 / +4.05%
|
11.20
|
11.55
|
11.20
|
11.55
|
11.34
|
11.55
|
500
|
|
|
7/16/2026
|
-0.40 / -3.48%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.01
|
11.10
|
1,400
|
|
|
7/15/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
7/14/2026
|
+0.35 / +3.14%
|
11.05
|
11.50
|
11.00
|
11.50
|
11.04
|
11.50
|
4,100
|
|
|
7/13/2026
|
+0.05 / +0.45%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
100
|
|
|
7/10/2026
|
-0.15 / -1.33%
|
11.25
|
11.25
|
11.10
|
11.10
|
11.11
|
11.10
|
9,100
|
|
|
7/9/2026
|
-0.25 / -2.17%
|
11.30
|
11.30
|
11.20
|
11.25
|
11.21
|
11.25
|
25,700
|
|
|
7/8/2026
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.58
|
11.50
|
2,100
|
|
|
7/7/2026
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
11.50
|
10,400
|
|
|
7/6/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4,600
|
|
|
7/3/2026
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.52
|
11.50
|
22,400
|
|
|
7/2/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10,100
|
|
|
7/1/2026
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.55
|
11.60
|
11.69
|
11.60
|
13,000
|
|
|
6/30/2026
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.65
|
11.90
|
11.70
|
11.90
|
7,500
|
|
|
6/29/2026
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.65
|
11.70
|
11.66
|
11.70
|
5,400
|
|
|
6/26/2026
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.55
|
11.70
|
11.70
|
11.70
|
8,100
|
|
|
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
|
|
|