|
Closing price on 10/15/2024
|
|
| Open |
7.05 |
| High |
7.15 |
| Low |
6.90 |
| Volume |
29,900 |
| Split-adjusted Price |
7.00 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2024
|
-0.02 / -0.28%
|
7.05
|
7.15
|
6.90
|
7.00
|
7.00
|
7.00
|
29,900
|
|
|
10/14/2024
|
+0.45 / +6.85%
|
6.58
|
7.02
|
6.44
|
7.02
|
6.98
|
7.02
|
49,600
|
|
|
10/11/2024
|
-0.06 / -0.90%
|
6.62
|
6.63
|
6.54
|
6.57
|
6.61
|
6.57
|
9,300
|
|
|
10/10/2024
|
-0.14 / -2.07%
|
6.61
|
6.77
|
6.60
|
6.63
|
6.68
|
6.63
|
6,200
|
|
|
10/9/2024
|
+0.04 / +0.59%
|
6.70
|
6.80
|
6.53
|
6.77
|
6.61
|
6.77
|
28,400
|
|
|
10/8/2024
|
-0.11 / -1.61%
|
6.83
|
6.83
|
6.70
|
6.73
|
6.71
|
6.73
|
5,900
|
|
|
10/7/2024
|
+0.04 / +0.59%
|
6.80
|
6.88
|
6.70
|
6.84
|
6.71
|
6.84
|
17,500
|
|
|
10/4/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2,200
|
|
|
10/3/2024
|
-0.04 / -0.58%
|
6.99
|
6.99
|
6.80
|
6.80
|
6.85
|
6.80
|
33,400
|
|
|
10/2/2024
|
-0.12 / -1.72%
|
7.00
|
7.10
|
6.84
|
6.84
|
6.95
|
6.84
|
12,000
|
|
|
10/1/2024
|
+0.16 / +2.35%
|
6.80
|
7.08
|
6.80
|
6.96
|
6.95
|
6.96
|
19,700
|
|
|
9/30/2024
|
-0.11 / -1.59%
|
6.91
|
6.91
|
6.75
|
6.80
|
6.81
|
6.80
|
27,000
|
|
|
9/27/2024
|
0.00 / 0.00%
|
6.91
|
7.00
|
6.80
|
6.91
|
6.83
|
6.91
|
38,000
|
|
|
9/26/2024
|
+0.04 / +0.58%
|
6.87
|
7.00
|
6.85
|
6.91
|
6.88
|
6.91
|
52,000
|
|
|
9/25/2024
|
-0.06 / -0.87%
|
6.99
|
6.99
|
6.85
|
6.87
|
6.89
|
6.87
|
27,300
|
|
|
9/24/2024
|
-0.06 / -0.86%
|
6.90
|
6.93
|
6.87
|
6.93
|
6.89
|
6.93
|
6,200
|
|
|
9/23/2024
|
-0.05 / -0.71%
|
7.03
|
7.26
|
6.90
|
6.99
|
7.01
|
6.99
|
12,500
|
|
|
9/20/2024
|
+0.16 / +2.33%
|
6.88
|
7.14
|
6.88
|
7.04
|
7.07
|
7.04
|
5,900
|
|
|
9/19/2024
|
-0.05 / -0.72%
|
6.93
|
7.15
|
6.88
|
6.88
|
6.93
|
6.88
|
33,600
|
|
|
9/18/2024
|
-0.04 / -0.57%
|
6.97
|
7.13
|
6.92
|
6.93
|
6.94
|
6.93
|
15,700
|
|
|
9/17/2024
|
-0.26 / -3.60%
|
7.21
|
7.21
|
6.97
|
6.97
|
7.04
|
6.97
|
2,000
|
|
|
9/16/2024
|
+0.28 / +4.03%
|
7.00
|
7.38
|
6.95
|
7.23
|
7.13
|
7.23
|
21,400
|
|
|
9/13/2024
|
-0.05 / -0.71%
|
7.38
|
7.38
|
6.95
|
6.95
|
7.26
|
6.95
|
26,800
|
|
|
9/12/2024
|
-0.08 / -1.13%
|
7.00
|
7.00
|
6.91
|
7.00
|
6.97
|
7.00
|
11,300
|
|
|
9/11/2024
|
+0.08 / +1.14%
|
7.00
|
7.19
|
6.86
|
7.08
|
6.91
|
7.08
|
15,600
|
|
|
9/10/2024
|
-0.02 / -0.28%
|
7.34
|
7.35
|
6.89
|
7.00
|
7.04
|
7.00
|
60,100
|
|
|
9/9/2024
|
-0.23 / -3.17%
|
7.10
|
7.53
|
7.00
|
7.02
|
7.14
|
7.02
|
54,100
|
|
|
9/6/2024
|
-0.14 / -1.89%
|
7.39
|
7.39
|
7.15
|
7.25
|
7.26
|
7.25
|
13,000
|
|
|
9/5/2024
|
+0.01 / +0.14%
|
7.38
|
7.59
|
7.37
|
7.39
|
7.44
|
7.39
|
12,100
|
|
|
9/4/2024
|
+0.27 / +3.80%
|
7.11
|
7.60
|
6.88
|
7.38
|
7.12
|
7.38
|
58,000
|
|
|