|
Closing price on 1/4/2024
|
|
| Open |
15.20 |
| High |
15.60 |
| Low |
14.65 |
| Volume |
61,300 |
| Split-adjusted Price |
15.45 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2024
|
-0.25 / -1.59%
|
15.20
|
15.60
|
14.65
|
15.45
|
14.86
|
15.45
|
61,300
|
|
|
1/3/2024
|
0.00 / 0.00%
|
15.20
|
15.70
|
15.10
|
15.70
|
15.34
|
15.70
|
1,901,600
|
|
|
1/2/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.15
|
15.70
|
15.35
|
15.70
|
5,000
|
|
|
12/29/2023
|
+0.50 / +3.29%
|
15.30
|
15.90
|
15.30
|
15.70
|
15.55
|
15.70
|
15,800
|
|
|
12/28/2023
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.15
|
15.20
|
4,400
|
|
|
12/27/2023
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.22
|
15.30
|
3,000
|
|
|
12/26/2023
|
-0.30 / -1.91%
|
15.75
|
15.75
|
15.20
|
15.40
|
15.37
|
15.40
|
5,100
|
|
|
12/25/2023
|
+0.30 / +1.95%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.60
|
15.70
|
6,200
|
|
|
12/22/2023
|
+0.10 / +0.65%
|
15.55
|
15.70
|
15.35
|
15.40
|
15.52
|
15.40
|
20,800
|
|
|
12/21/2023
|
-0.10 / -0.65%
|
15.00
|
15.35
|
14.75
|
15.30
|
15.17
|
15.30
|
1,000
|
|
|
12/20/2023
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.35
|
15.40
|
15.41
|
15.40
|
600
|
|
|
12/19/2023
|
+0.15 / +0.98%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
600
|
|
|
12/18/2023
|
+0.35 / +2.33%
|
14.65
|
15.35
|
14.20
|
15.35
|
14.41
|
15.35
|
8,700
|
|
|
12/15/2023
|
-0.55 / -3.54%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1,000
|
|
|
12/14/2023
|
-0.25 / -1.58%
|
15.30
|
15.55
|
14.80
|
15.55
|
15.01
|
15.55
|
4,600
|
|
|
12/13/2023
|
-0.05 / -0.32%
|
15.40
|
15.80
|
15.30
|
15.80
|
15.39
|
15.80
|
2,000
|
|
|
12/12/2023
|
-0.15 / -0.94%
|
15.95
|
15.95
|
15.00
|
15.85
|
15.27
|
15.85
|
5,200
|
|
|
12/11/2023
|
-0.10 / -0.62%
|
15.35
|
16.00
|
15.30
|
16.00
|
15.37
|
16.00
|
1,300
|
|
|
12/8/2023
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.55
|
16.10
|
16.10
|
16.10
|
4,800
|
|
|
12/7/2023
|
+0.40 / +2.56%
|
16.00
|
16.20
|
15.50
|
16.00
|
15.85
|
16.00
|
1,000
|
|
|
12/6/2023
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.20
|
15.60
|
15.28
|
15.60
|
1,800
|
|
|
12/5/2023
|
-0.10 / -0.63%
|
15.50
|
15.70
|
15.15
|
15.70
|
15.37
|
15.70
|
4,600
|
|
|
12/4/2023
|
+0.10 / +0.64%
|
15.50
|
15.80
|
15.40
|
15.80
|
15.61
|
15.80
|
2,100
|
|
|
12/1/2023
|
-0.25 / -1.57%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.63
|
15.70
|
600
|
|
|
11/30/2023
|
-0.25 / -1.54%
|
15.70
|
15.95
|
15.65
|
15.95
|
15.73
|
15.95
|
800
|
|
|
11/29/2023
|
-0.15 / -0.92%
|
15.75
|
16.20
|
15.55
|
16.20
|
15.65
|
16.20
|
1,400
|
|
|
11/28/2023
|
+0.15 / +0.93%
|
15.80
|
16.40
|
15.80
|
16.35
|
16.10
|
16.35
|
1,800
|
|
|
11/27/2023
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.80
|
16.20
|
15.84
|
16.20
|
1,000
|
|
|
11/24/2023
|
-0.05 / -0.31%
|
16.25
|
16.25
|
16.20
|
16.20
|
16.21
|
16.20
|
600
|
|
|
11/23/2023
|
-0.10 / -0.61%
|
15.65
|
16.25
|
15.65
|
16.25
|
15.92
|
16.25
|
500
|
|
|