|
Closing price on 1/8/2019
|
|
| Open |
8.45 |
| High |
8.45 |
| Low |
7.86 |
| Volume |
46,060 |
| Split-adjusted Price |
7.63 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2019
|
-0.15 / -1.78%
|
8.45
|
8.45
|
7.86
|
8.30
|
7.88
|
7.63
|
46,060
|
|
|
1/7/2019
|
-0.52 / -5.80%
|
8.45
|
8.50
|
8.35
|
8.45
|
8.41
|
7.76
|
2,260
|
|
|
1/4/2019
|
+0.09 / +1.01%
|
9.00
|
9.00
|
8.97
|
8.97
|
8.99
|
8.24
|
350
|
|
|
1/3/2019
|
-0.31 / -3.37%
|
8.88
|
8.88
|
8.88
|
8.88
|
8.88
|
8.16
|
10
|
|
|
1/2/2019
|
0.00 / 0.00%
|
9.19
|
9.19
|
9.19
|
9.19
|
9.19
|
8.44
|
0
|
|
|
12/28/2018
|
+0.10 / +1.10%
|
9.19
|
9.19
|
9.19
|
9.19
|
9.19
|
8.44
|
10
|
|
|
12/27/2018
|
+0.09 / +1.00%
|
9.09
|
9.09
|
9.09
|
9.09
|
9.09
|
8.35
|
10
|
|
|
12/26/2018
|
+0.01 / +0.11%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.27
|
10
|
|
|
12/25/2018
|
-0.50 / -5.27%
|
9.00
|
9.00
|
8.99
|
8.99
|
9.00
|
8.26
|
370
|
|
|
12/24/2018
|
+0.43 / +4.75%
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
8.72
|
10
|
|
|
12/21/2018
|
+0.06 / +0.67%
|
8.40
|
9.06
|
8.37
|
9.06
|
8.57
|
8.32
|
2,100
|
|
|
12/20/2018
|
+0.06 / +0.67%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.27
|
150
|
|
|
12/19/2018
|
-0.01 / -0.11%
|
9.00
|
9.00
|
8.40
|
8.94
|
8.42
|
8.21
|
10,810
|
|
|
12/18/2018
|
-0.40 / -4.28%
|
8.90
|
9.00
|
8.70
|
8.95
|
8.74
|
8.22
|
12,020
|
|
|
12/17/2018
|
-0.05 / -0.53%
|
9.40
|
9.40
|
9.35
|
9.35
|
9.38
|
8.59
|
380
|
|
|
12/14/2018
|
+0.56 / +6.33%
|
9.00
|
9.40
|
8.99
|
9.40
|
9.01
|
8.64
|
3,220
|
|
|
12/13/2018
|
-0.66 / -6.95%
|
9.00
|
9.50
|
8.84
|
8.84
|
8.89
|
8.12
|
7,420
|
|
|
12/12/2018
|
+0.30 / +3.26%
|
9.00
|
9.50
|
8.90
|
9.50
|
9.12
|
8.73
|
6,910
|
|
|
12/11/2018
|
0.00 / 0.00%
|
8.65
|
9.20
|
8.65
|
9.20
|
8.82
|
8.45
|
340
|
|
|
12/10/2018
|
+0.20 / +2.22%
|
9.30
|
9.30
|
8.60
|
9.20
|
9.15
|
8.45
|
1,530
|
|
|
12/7/2018
|
+0.44 / +5.14%
|
8.70
|
9.00
|
8.56
|
9.00
|
8.82
|
8.27
|
1,310
|
|
|
12/6/2018
|
-0.64 / -6.96%
|
8.56
|
8.56
|
8.56
|
8.56
|
8.56
|
7.86
|
1,040
|
|
|
12/5/2018
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
8.45
|
620
|
|
|
12/4/2018
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.45
|
700
|
|
|
12/3/2018
|
-0.28 / -2.95%
|
9.48
|
9.48
|
9.20
|
9.20
|
9.33
|
8.45
|
750
|
|
|
11/30/2018
|
-0.02 / -0.21%
|
9.00
|
9.48
|
9.00
|
9.48
|
9.22
|
8.71
|
5,100
|
|
|
11/29/2018
|
+0.10 / +1.06%
|
9.50
|
9.50
|
8.80
|
9.50
|
9.33
|
8.73
|
930
|
|
|
11/28/2018
|
+0.40 / +4.44%
|
9.06
|
9.40
|
8.40
|
9.40
|
8.65
|
8.64
|
4,160
|
|
|
11/27/2018
|
-0.40 / -4.26%
|
9.75
|
9.75
|
8.80
|
9.00
|
8.82
|
8.27
|
340
|
|
|
11/26/2018
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.39
|
8.64
|
6,390
|
|
|