|
Closing price on 1/17/2022
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.50 |
| Volume |
8,500 |
| Split-adjusted Price |
15.62 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2022
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.50
|
17.00
|
16.83
|
15.62
|
8,500
|
|
|
1/14/2022
|
-0.35 / -2.01%
|
16.55
|
17.30
|
16.30
|
17.10
|
16.60
|
15.71
|
27,500
|
|
|
1/13/2022
|
-0.55 / -3.06%
|
17.95
|
18.00
|
16.80
|
17.45
|
17.24
|
16.03
|
34,000
|
|
|
1/12/2022
|
-0.80 / -4.26%
|
18.60
|
18.60
|
17.65
|
18.00
|
18.14
|
16.54
|
11,300
|
|
|
1/11/2022
|
-0.35 / -1.83%
|
19.15
|
19.15
|
18.10
|
18.80
|
18.28
|
17.27
|
6,400
|
|
|
1/10/2022
|
+1.15 / +6.39%
|
17.90
|
19.25
|
17.90
|
19.15
|
18.54
|
17.59
|
90,000
|
|
|
1/7/2022
|
-0.50 / -2.70%
|
18.00
|
18.20
|
17.90
|
18.00
|
18.02
|
16.54
|
44,900
|
|
|
1/6/2022
|
0.00 / 0.00%
|
18.30
|
18.75
|
17.90
|
18.50
|
18.11
|
17.00
|
23,700
|
|
|
1/5/2022
|
-0.45 / -2.37%
|
18.45
|
18.95
|
18.20
|
18.50
|
18.45
|
17.00
|
34,900
|
|
|
1/4/2022
|
-0.35 / -1.81%
|
18.60
|
19.00
|
18.50
|
18.95
|
18.80
|
17.41
|
15,000
|
|
|
12/31/2021
|
-0.20 / -1.03%
|
18.65
|
19.45
|
18.15
|
19.30
|
18.72
|
17.73
|
10,900
|
|
|
12/30/2021
|
+0.55 / +2.90%
|
19.00
|
19.90
|
18.50
|
19.50
|
19.02
|
17.91
|
51,200
|
|
|
12/29/2021
|
-0.85 / -4.29%
|
21.00
|
21.00
|
18.60
|
18.95
|
19.45
|
17.41
|
68,000
|
|
|
12/28/2021
|
+1.25 / +6.74%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.19
|
34,600
|
|
|
12/27/2021
|
+1.20 / +6.92%
|
17.50
|
18.55
|
17.40
|
18.55
|
17.98
|
17.04
|
64,300
|
|
|
12/24/2021
|
+0.05 / +0.29%
|
17.30
|
17.50
|
17.30
|
17.35
|
17.44
|
15.94
|
30,300
|
|
|
12/23/2021
|
-0.20 / -1.14%
|
17.40
|
17.45
|
17.00
|
17.30
|
17.27
|
15.89
|
51,600
|
|
|
12/22/2021
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.05
|
17.50
|
17.31
|
16.08
|
48,400
|
|
|
12/21/2021
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.34
|
15.99
|
16,500
|
|
|
12/20/2021
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.40
|
17.50
|
17.51
|
16.08
|
27,700
|
|
|
12/17/2021
|
-0.10 / -0.57%
|
17.05
|
17.70
|
17.05
|
17.40
|
17.37
|
15.99
|
23,300
|
|
|
12/16/2021
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.25
|
17.50
|
17.40
|
16.08
|
31,200
|
|
|
12/15/2021
|
-0.10 / -0.57%
|
17.25
|
17.50
|
17.25
|
17.40
|
17.37
|
15.99
|
13,300
|
|
|
12/14/2021
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.25
|
17.50
|
17.35
|
16.08
|
51,700
|
|
|
12/13/2021
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.25
|
17.40
|
17.39
|
15.99
|
27,500
|
|
|
12/10/2021
|
-0.05 / -0.28%
|
17.40
|
17.55
|
17.15
|
17.50
|
17.35
|
16.08
|
17,000
|
|
|
12/9/2021
|
+0.15 / +0.86%
|
17.70
|
17.70
|
17.30
|
17.55
|
17.46
|
16.12
|
11,800
|
|
|
12/8/2021
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.00
|
17.40
|
17.15
|
15.99
|
17,900
|
|
|
12/7/2021
|
+0.40 / +2.35%
|
17.10
|
17.40
|
16.50
|
17.40
|
16.88
|
15.99
|
15,000
|
|
|
12/6/2021
|
-0.95 / -5.29%
|
17.75
|
17.75
|
16.70
|
17.00
|
17.02
|
15.62
|
17,100
|
|
|