|
Closing price on 10/22/2021
|
|
| Open |
14.05 |
| High |
14.05 |
| Low |
13.30 |
| Volume |
62,900 |
| Split-adjusted Price |
12.86 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2021
|
+0.15 / +1.08%
|
14.05
|
14.05
|
13.30
|
14.00
|
13.47
|
12.86
|
62,900
|
|
|
10/21/2021
|
-0.15 / -1.07%
|
14.00
|
14.00
|
13.35
|
13.85
|
13.58
|
12.72
|
34,100
|
|
|
10/20/2021
|
-0.10 / -0.71%
|
14.55
|
14.75
|
13.20
|
14.00
|
13.89
|
12.86
|
68,400
|
|
|
10/19/2021
|
+0.80 / +6.02%
|
13.90
|
14.20
|
13.60
|
14.10
|
14.02
|
12.95
|
135,900
|
|
|
10/18/2021
|
+0.85 / +6.83%
|
13.20
|
13.30
|
12.50
|
13.30
|
13.22
|
12.22
|
72,400
|
|
|
10/15/2021
|
+0.65 / +5.51%
|
12.45
|
12.45
|
12.00
|
12.45
|
12.33
|
11.44
|
53,700
|
|
|
10/14/2021
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.89
|
10.84
|
9,000
|
|
|
10/13/2021
|
-0.05 / -0.42%
|
11.95
|
12.30
|
11.70
|
11.90
|
11.82
|
10.93
|
19,200
|
|
|
10/12/2021
|
+0.05 / +0.42%
|
12.50
|
12.50
|
11.70
|
11.95
|
12.16
|
10.98
|
11,600
|
|
|
10/11/2021
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.45
|
11.90
|
11.54
|
10.93
|
31,900
|
|
|
10/8/2021
|
-0.10 / -0.83%
|
11.85
|
12.20
|
11.50
|
11.90
|
11.83
|
10.93
|
5,400
|
|
|
10/7/2021
|
+0.05 / +0.42%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.01
|
11.02
|
13,900
|
|
|
10/6/2021
|
+0.15 / +1.27%
|
11.55
|
12.00
|
11.55
|
11.95
|
11.92
|
10.98
|
11,000
|
|
|
10/5/2021
|
+0.30 / +2.61%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.84
|
10.84
|
28,800
|
|
|
10/4/2021
|
+0.50 / +4.55%
|
11.25
|
11.75
|
11.20
|
11.50
|
11.49
|
10.57
|
26,100
|
|
|
10/1/2021
|
-0.40 / -3.51%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.18
|
10.11
|
164,271
|
|
|
9/30/2021
|
+0.30 / +2.70%
|
11.10
|
11.45
|
11.00
|
11.40
|
11.06
|
10.47
|
38,700
|
|
|
9/29/2021
|
-0.25 / -2.20%
|
11.35
|
11.45
|
11.00
|
11.10
|
11.03
|
10.20
|
22,300
|
|
|
9/28/2021
|
-0.25 / -2.16%
|
11.40
|
11.50
|
11.00
|
11.35
|
11.22
|
10.43
|
25,400
|
|
|
9/27/2021
|
-0.25 / -2.11%
|
11.65
|
11.65
|
11.60
|
11.60
|
11.63
|
10.66
|
16,000
|
|
|
9/24/2021
|
+0.20 / +1.72%
|
11.65
|
12.00
|
11.60
|
11.85
|
11.68
|
10.89
|
9,100
|
|
|
9/23/2021
|
-0.85 / -6.80%
|
12.65
|
12.65
|
11.65
|
11.65
|
11.88
|
10.70
|
151,800
|
|
|
9/22/2021
|
+0.35 / +2.88%
|
12.00
|
12.60
|
11.90
|
12.50
|
12.03
|
11.48
|
59,000
|
|
|
9/21/2021
|
-0.20 / -1.62%
|
12.10
|
12.25
|
11.60
|
12.15
|
11.72
|
11.16
|
82,500
|
|
|
9/20/2021
|
-0.65 / -5.00%
|
13.00
|
13.00
|
12.30
|
12.35
|
12.60
|
11.35
|
24,600
|
|
|
9/17/2021
|
+0.80 / +6.56%
|
12.20
|
13.05
|
11.60
|
13.00
|
12.14
|
11.94
|
51,000
|
|
|
9/16/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
11.60
|
12.20
|
12.15
|
11.21
|
39,800
|
|
|
9/15/2021
|
+0.60 / +5.17%
|
11.75
|
12.30
|
11.60
|
12.20
|
11.77
|
11.21
|
26,000
|
|
|
9/14/2021
|
+0.20 / +1.75%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.64
|
10.66
|
39,100
|
|
|
9/13/2021
|
-0.30 / -2.56%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.31
|
10.47
|
46,600
|
|
|