|
Closing price on 10/2/2024
|
|
| Open |
7.00 |
| High |
7.10 |
| Low |
6.84 |
| Volume |
12,000 |
| Split-adjusted Price |
6.84 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/30/2024
|
-0.20 / -2.74%
|
7.20
|
7.29
|
7.10
|
7.11
|
7.17
|
7.11
|
57,600
|
|
|
8/29/2024
|
-0.05 / -0.68%
|
7.36
|
7.36
|
7.12
|
7.31
|
7.26
|
7.31
|
8,100
|
|
|
8/28/2024
|
-0.23 / -3.03%
|
7.55
|
7.55
|
7.20
|
7.36
|
7.34
|
7.36
|
23,300
|
|
|
8/27/2024
|
+0.05 / +0.66%
|
7.55
|
7.59
|
7.25
|
7.59
|
7.42
|
7.59
|
47,700
|
|
|
8/26/2024
|
-0.06 / -0.79%
|
7.56
|
7.56
|
7.40
|
7.54
|
7.46
|
7.54
|
11,400
|
|
|
8/23/2024
|
-0.10 / -1.30%
|
7.65
|
7.66
|
7.45
|
7.60
|
7.51
|
7.60
|
42,400
|
|
|
8/22/2024
|
+0.15 / +1.99%
|
7.75
|
7.75
|
7.56
|
7.70
|
7.63
|
7.70
|
21,100
|
|
|
8/21/2024
|
-0.22 / -2.83%
|
7.72
|
7.72
|
7.50
|
7.55
|
7.60
|
7.55
|
72,700
|
|
|
8/20/2024
|
+0.01 / +0.13%
|
7.76
|
7.91
|
7.60
|
7.77
|
7.79
|
7.77
|
17,400
|
|
|