|
Closing price on 1/16/2023
|
|
| Open |
9.20 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
18,000 |
| Split-adjusted Price |
9.38 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2023
|
+0.18 / +1.96%
|
9.20
|
9.40
|
9.20
|
9.38
|
9.30
|
9.38
|
18,000
|
|
|
1/13/2023
|
-0.10 / -1.08%
|
9.29
|
9.29
|
9.20
|
9.20
|
9.22
|
9.20
|
2,400
|
|
|
1/12/2023
|
+0.01 / +0.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
500
|
|
|
1/11/2023
|
+0.16 / +1.75%
|
9.10
|
9.29
|
9.01
|
9.29
|
9.06
|
9.29
|
2,800
|
|
|
1/10/2023
|
-0.42 / -4.40%
|
9.20
|
9.20
|
9.13
|
9.13
|
9.19
|
9.13
|
1,300
|
|
|
1/9/2023
|
0.00 / 0.00%
|
9.55
|
9.55
|
9.55
|
9.55
|
9.55
|
9.55
|
0
|
|
|
1/6/2023
|
+0.16 / +1.70%
|
9.30
|
9.58
|
9.30
|
9.55
|
9.53
|
9.55
|
1,600
|
|
|
1/5/2023
|
0.00 / 0.00%
|
9.39
|
9.39
|
9.39
|
9.39
|
9.39
|
9.39
|
0
|
|
|
1/4/2023
|
-0.01 / -0.11%
|
9.10
|
9.40
|
9.10
|
9.39
|
9.19
|
9.39
|
2,400
|
|
|
1/3/2023
|
+0.02 / +0.21%
|
9.38
|
9.40
|
9.14
|
9.40
|
9.25
|
9.40
|
7,000
|
|
|
12/30/2022
|
-0.12 / -1.26%
|
9.15
|
9.38
|
9.10
|
9.38
|
9.19
|
9.38
|
500
|
|
|
12/29/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
200
|
|
|
12/28/2022
|
-0.03 / -0.31%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|
12/27/2022
|
+0.40 / +4.38%
|
9.57
|
9.57
|
9.53
|
9.53
|
9.55
|
9.53
|
200
|
|
|
12/26/2022
|
-0.26 / -2.77%
|
9.94
|
9.94
|
9.13
|
9.13
|
9.64
|
9.13
|
4,400
|
|
|
12/23/2022
|
+0.19 / +2.07%
|
9.12
|
9.39
|
9.12
|
9.39
|
9.13
|
9.39
|
2,900
|
|
|
12/22/2022
|
-0.02 / -0.22%
|
9.20
|
9.25
|
9.20
|
9.20
|
9.22
|
9.20
|
6,100
|
|
|
12/21/2022
|
-0.46 / -4.75%
|
9.86
|
9.86
|
9.21
|
9.22
|
9.25
|
9.22
|
2,500
|
|
|
12/20/2022
|
-0.12 / -1.22%
|
9.51
|
9.68
|
9.30
|
9.68
|
9.30
|
9.68
|
2,400
|
|
|
12/19/2022
|
0.00 / 0.00%
|
9.52
|
9.80
|
9.50
|
9.80
|
9.57
|
9.80
|
9,400
|
|
|
12/16/2022
|
+0.20 / +2.08%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.48
|
9.80
|
15,400
|
|
|
12/15/2022
|
0.00 / 0.00%
|
9.83
|
9.84
|
9.60
|
9.60
|
9.66
|
9.60
|
2,400
|
|
|
12/14/2022
|
-0.08 / -0.83%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.62
|
9.60
|
4,300
|
|
|
12/13/2022
|
+0.15 / +1.57%
|
9.41
|
9.77
|
9.30
|
9.68
|
9.35
|
9.68
|
11,300
|
|
|
12/12/2022
|
-0.45 / -4.51%
|
9.60
|
9.60
|
9.47
|
9.53
|
9.53
|
9.53
|
6,300
|
|
|
12/9/2022
|
-0.02 / -0.20%
|
9.60
|
9.98
|
9.50
|
9.98
|
9.59
|
9.98
|
3,600
|
|
|
12/8/2022
|
+0.60 / +6.38%
|
9.40
|
10.00
|
9.30
|
10.00
|
9.80
|
10.00
|
12,200
|
|
|
12/7/2022
|
-0.70 / -6.93%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.43
|
9.40
|
8,900
|
|
|
12/6/2022
|
-0.20 / -1.94%
|
10.30
|
10.55
|
9.60
|
10.10
|
10.34
|
10.10
|
26,800
|
|
|
12/5/2022
|
+0.65 / +6.74%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.25
|
10.30
|
24,700
|
|
|