|
Closing price on 1/6/2021
|
|
| Open |
5.47 |
| High |
5.47 |
| Low |
5.11 |
| Volume |
10,800 |
| Split-adjusted Price |
4.92 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2020
|
+0.03 / +0.55%
|
5.85
|
5.85
|
5.09
|
5.50
|
5.32
|
5.05
|
15,190
|
|
|
12/10/2020
|
-0.39 / -6.66%
|
5.86
|
6.10
|
5.47
|
5.47
|
5.74
|
5.03
|
19,070
|
|
|
12/9/2020
|
-0.21 / -3.46%
|
6.20
|
6.30
|
5.70
|
5.86
|
5.91
|
5.38
|
54,490
|
|
|
12/8/2020
|
+0.39 / +6.87%
|
5.78
|
6.07
|
5.78
|
6.07
|
5.93
|
5.58
|
39,480
|
|
|
12/7/2020
|
+0.37 / +6.97%
|
5.31
|
5.68
|
5.31
|
5.68
|
5.58
|
5.22
|
27,980
|
|
|
12/4/2020
|
+0.34 / +6.84%
|
4.97
|
5.31
|
4.97
|
5.31
|
5.22
|
4.88
|
47,620
|
|
|
12/3/2020
|
0.00 / 0.00%
|
4.97
|
4.97
|
4.86
|
4.97
|
4.89
|
4.57
|
1,690
|
|
|
12/2/2020
|
+0.11 / +2.26%
|
4.87
|
4.97
|
4.82
|
4.97
|
4.86
|
4.57
|
10,070
|
|
|
12/1/2020
|
-0.11 / -2.21%
|
4.86
|
4.86
|
4.86
|
4.86
|
4.86
|
4.46
|
5,000
|
|
|
11/30/2020
|
-0.01 / -0.20%
|
4.81
|
4.97
|
4.81
|
4.97
|
4.96
|
4.57
|
1,580
|
|
|
11/27/2020
|
+0.08 / +1.63%
|
4.99
|
4.99
|
4.90
|
4.98
|
4.92
|
4.58
|
90
|
|
|
11/26/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.50
|
4,370
|
|
|
11/25/2020
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.90
|
4.50
|
8,060
|
|
|