|
Closing price on 10/22/2018
|
|
| Open |
10.70 |
| High |
11.70 |
| Low |
10.65 |
| Volume |
57,330 |
| Split-adjusted Price |
10.47 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2018
|
0.00 / 0.00%
|
10.70
|
11.70
|
10.65
|
11.40
|
10.95
|
10.47
|
57,330
|
|
|
10/19/2018
|
-0.50 / -4.20%
|
11.10
|
11.55
|
11.10
|
11.40
|
11.20
|
10.47
|
34,820
|
|
|
10/18/2018
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.10
|
11.90
|
11.31
|
10.93
|
49,350
|
|
|
10/17/2018
|
+0.25 / +2.15%
|
11.75
|
11.90
|
10.85
|
11.90
|
11.19
|
10.93
|
211,020
|
|
|
10/16/2018
|
+0.25 / +2.19%
|
12.00
|
12.00
|
10.65
|
11.65
|
11.13
|
10.70
|
47,960
|
|
|
10/15/2018
|
+0.40 / +3.64%
|
11.00
|
11.40
|
10.80
|
11.40
|
11.03
|
10.47
|
61,390
|
|
|
10/12/2018
|
+0.60 / +5.77%
|
10.40
|
11.00
|
9.70
|
11.00
|
10.70
|
10.11
|
52,540
|
|
|
10/11/2018
|
-0.75 / -6.73%
|
10.40
|
11.00
|
10.40
|
10.40
|
10.43
|
9.55
|
36,240
|
|
|
10/10/2018
|
+0.15 / +1.36%
|
11.00
|
11.40
|
10.50
|
11.15
|
11.12
|
10.24
|
50,080
|
|
|
10/9/2018
|
+0.05 / +0.46%
|
10.50
|
11.00
|
10.20
|
11.00
|
10.28
|
10.11
|
78,580
|
|
|
10/8/2018
|
-0.60 / -5.19%
|
11.55
|
11.55
|
10.75
|
10.95
|
10.90
|
10.06
|
9,360
|
|
|
10/5/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
10.80
|
11.55
|
11.47
|
10.61
|
33,920
|
|
|
10/4/2018
|
0.00 / 0.00%
|
10.80
|
11.70
|
10.80
|
11.55
|
11.53
|
10.61
|
596,466
|
|
|
10/3/2018
|
+0.60 / +5.48%
|
10.95
|
11.60
|
10.90
|
11.55
|
11.46
|
10.61
|
81,700
|
|
|
10/2/2018
|
+0.45 / +4.29%
|
10.30
|
11.20
|
10.05
|
10.95
|
10.74
|
10.06
|
101,790
|
|
|
10/1/2018
|
+0.66 / +6.71%
|
9.84
|
10.50
|
9.80
|
10.50
|
10.24
|
9.65
|
90,120
|
|
|
9/28/2018
|
+0.64 / +6.96%
|
8.62
|
9.84
|
8.62
|
9.84
|
9.64
|
9.04
|
68,580
|
|
|
9/27/2018
|
+0.40 / +4.55%
|
8.80
|
9.41
|
8.80
|
9.20
|
8.94
|
8.45
|
3,580
|
|
|
9/26/2018
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.56
|
8.08
|
13,430
|
|
|
9/25/2018
|
-0.40 / -4.26%
|
9.39
|
9.42
|
9.00
|
9.00
|
9.20
|
8.27
|
8,370
|
|
|
9/24/2018
|
+0.01 / +0.11%
|
9.40
|
9.75
|
9.00
|
9.40
|
9.45
|
8.64
|
43,050
|
|
|
9/21/2018
|
+0.20 / +2.18%
|
9.19
|
9.45
|
8.90
|
9.39
|
9.26
|
8.63
|
33,140
|
|
|
9/20/2018
|
-0.03 / -0.33%
|
9.22
|
9.50
|
8.70
|
9.19
|
9.09
|
8.44
|
11,110
|
|
|
9/19/2018
|
-0.68 / -6.87%
|
9.90
|
10.00
|
9.22
|
9.22
|
9.67
|
8.47
|
17,780
|
|
|
9/18/2018
|
0.00 / 0.00%
|
9.61
|
10.05
|
9.21
|
9.90
|
9.37
|
9.10
|
75,430
|
|
|
9/17/2018
|
+0.61 / +6.57%
|
9.92
|
9.94
|
9.70
|
9.90
|
9.89
|
9.10
|
140,140
|
|
|
9/14/2018
|
+0.60 / +6.90%
|
9.29
|
9.29
|
9.29
|
9.29
|
9.29
|
8.53
|
80,890
|
|
|
9/13/2018
|
+0.56 / +6.89%
|
8.29
|
8.69
|
8.29
|
8.69
|
8.52
|
7.98
|
111,680
|
|
|
9/12/2018
|
+0.53 / +6.97%
|
7.60
|
8.13
|
7.59
|
8.13
|
7.96
|
7.47
|
98,000
|
|
|
9/11/2018
|
+0.47 / +6.59%
|
7.13
|
7.62
|
7.13
|
7.60
|
7.32
|
6.98
|
33,620
|
|
|