|
Closing price on 1/25/2021
|
|
| Open |
6.14 |
| High |
6.49 |
| Low |
6.07 |
| Volume |
28,800 |
| Split-adjusted Price |
5.70 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2021
|
-0.30 / -4.62%
|
6.14
|
6.49
|
6.07
|
6.20
|
6.20
|
5.70
|
28,800
|
|
|
1/22/2021
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.14
|
6.50
|
6.60
|
5.97
|
20,900
|
|
|
1/21/2021
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.18
|
6.60
|
6.59
|
6.06
|
19,700
|
|
|
1/20/2021
|
+0.28 / +4.43%
|
6.00
|
6.60
|
5.95
|
6.60
|
6.18
|
6.06
|
39,300
|
|
|
1/19/2021
|
-0.47 / -6.92%
|
7.26
|
7.26
|
6.32
|
6.32
|
6.88
|
5.81
|
85,400
|
|
|
1/18/2021
|
+0.44 / +6.93%
|
6.35
|
6.79
|
6.35
|
6.79
|
6.35
|
6.24
|
65,400
|
|
|
1/15/2021
|
-0.07 / -1.09%
|
6.85
|
6.86
|
6.06
|
6.35
|
6.62
|
5.83
|
46,900
|
|
|
1/14/2021
|
+0.42 / +7.00%
|
6.00
|
6.42
|
6.00
|
6.42
|
6.39
|
5.90
|
72,400
|
|
|
1/13/2021
|
+0.10 / +1.69%
|
5.68
|
6.31
|
5.67
|
6.00
|
5.96
|
5.51
|
80,400
|
|
|
1/12/2021
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.79
|
5.90
|
5.81
|
5.42
|
15,400
|
|
|
1/11/2021
|
+0.20 / +3.64%
|
5.32
|
5.70
|
5.32
|
5.70
|
5.48
|
5.24
|
56,600
|
|
|
1/8/2021
|
+0.24 / +4.56%
|
5.26
|
5.54
|
5.26
|
5.50
|
5.38
|
5.05
|
87,200
|
|
|
1/7/2021
|
-0.09 / -1.68%
|
5.48
|
5.48
|
5.10
|
5.26
|
5.28
|
4.83
|
18,400
|
|
|
1/6/2021
|
-0.12 / -2.19%
|
5.47
|
5.47
|
5.11
|
5.35
|
5.28
|
4.92
|
10,800
|
|
|
1/5/2021
|
0.00 / 0.00%
|
5.47
|
5.47
|
5.22
|
5.47
|
5.47
|
5.03
|
21,800
|
|
|
1/4/2021
|
+0.10 / +1.86%
|
5.37
|
5.50
|
5.23
|
5.47
|
5.38
|
5.03
|
21,200
|
|
|
12/31/2020
|
0.00 / 0.00%
|
5.37
|
5.45
|
5.10
|
5.37
|
5.33
|
4.93
|
4,200
|
|
|
12/30/2020
|
+0.04 / +0.75%
|
5.32
|
5.37
|
5.30
|
5.37
|
5.34
|
4.93
|
19,610
|
|
|
12/29/2020
|
-0.06 / -1.11%
|
5.22
|
5.40
|
5.02
|
5.33
|
5.20
|
4.90
|
13,820
|
|
|
12/28/2020
|
-0.01 / -0.19%
|
5.49
|
5.49
|
5.17
|
5.39
|
5.25
|
4.95
|
4,250
|
|
|
12/25/2020
|
-0.06 / -1.10%
|
5.46
|
5.46
|
5.21
|
5.40
|
5.41
|
4.96
|
3,240
|
|
|
12/24/2020
|
-0.01 / -0.18%
|
5.47
|
5.47
|
5.20
|
5.46
|
5.21
|
5.02
|
24,470
|
|
|
12/23/2020
|
-0.02 / -0.36%
|
5.22
|
5.49
|
5.20
|
5.47
|
5.25
|
5.03
|
16,560
|
|
|
12/22/2020
|
-0.05 / -0.90%
|
5.60
|
5.60
|
5.19
|
5.49
|
5.37
|
5.04
|
2,410
|
|
|
12/21/2020
|
-0.02 / -0.36%
|
5.38
|
5.77
|
5.18
|
5.54
|
5.26
|
5.09
|
24,270
|
|
|
12/18/2020
|
-0.02 / -0.36%
|
5.64
|
5.64
|
5.20
|
5.56
|
5.23
|
5.11
|
15,460
|
|
|
12/17/2020
|
-0.08 / -1.41%
|
5.70
|
5.70
|
5.27
|
5.58
|
5.36
|
5.13
|
39,620
|
|
|
12/16/2020
|
-0.14 / -2.41%
|
6.00
|
6.00
|
5.40
|
5.66
|
5.46
|
5.20
|
13,200
|
|
|
12/15/2020
|
-0.05 / -0.85%
|
5.85
|
5.85
|
5.47
|
5.80
|
5.56
|
5.33
|
5,280
|
|
|
12/14/2020
|
+0.35 / +6.36%
|
5.60
|
5.87
|
5.16
|
5.85
|
5.41
|
5.37
|
10,910
|
|
|