|
Closing price on 10/25/2022
|
|
| Open |
11.30 |
| High |
11.55 |
| Low |
11.00 |
| Volume |
77,200 |
| Split-adjusted Price |
11.00 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
-0.80 / -6.78%
|
11.30
|
11.55
|
11.00
|
11.00
|
11.09
|
11.00
|
77,200
|
|
|
10/24/2022
|
-0.85 / -6.72%
|
12.60
|
12.60
|
11.80
|
11.80
|
11.97
|
11.80
|
35,500
|
|
|
10/21/2022
|
-0.95 / -6.99%
|
13.05
|
13.05
|
12.65
|
12.65
|
12.68
|
12.65
|
35,000
|
|
|
10/20/2022
|
+0.05 / +0.37%
|
13.60
|
13.60
|
13.55
|
13.60
|
13.59
|
13.60
|
500
|
|
|
10/19/2022
|
-0.30 / -2.17%
|
13.60
|
14.00
|
13.55
|
13.55
|
13.61
|
13.55
|
1,500
|
|
|
10/18/2022
|
+0.15 / +1.09%
|
13.55
|
13.85
|
13.50
|
13.85
|
13.62
|
13.85
|
16,700
|
|
|
10/17/2022
|
0.00 / 0.00%
|
13.30
|
13.70
|
13.30
|
13.70
|
13.38
|
13.70
|
1,000
|
|
|
10/14/2022
|
+0.25 / +1.86%
|
13.50
|
13.70
|
13.45
|
13.70
|
13.58
|
13.70
|
12,400
|
|
|
10/13/2022
|
-0.25 / -1.82%
|
13.70
|
13.70
|
13.00
|
13.45
|
13.23
|
13.45
|
1,700
|
|
|
10/12/2022
|
+0.40 / +3.01%
|
13.80
|
13.85
|
13.30
|
13.70
|
13.53
|
13.70
|
6,800
|
|
|
10/11/2022
|
-1.00 / -6.99%
|
13.55
|
13.55
|
13.30
|
13.30
|
13.36
|
13.30
|
5,500
|
|
|
10/10/2022
|
+0.50 / +3.62%
|
13.80
|
14.45
|
13.10
|
14.30
|
13.72
|
14.30
|
5,600
|
|
|
10/7/2022
|
-0.35 / -2.47%
|
13.30
|
13.85
|
13.20
|
13.80
|
13.23
|
13.80
|
39,800
|
|
|
10/6/2022
|
-0.15 / -1.05%
|
14.60
|
14.60
|
13.75
|
14.15
|
14.20
|
14.15
|
9,500
|
|
|
10/5/2022
|
+0.80 / +5.93%
|
13.50
|
14.40
|
13.50
|
14.30
|
14.16
|
14.30
|
22,500
|
|
|
10/4/2022
|
-0.40 / -2.88%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.71
|
13.50
|
15,200
|
|
|
10/3/2022
|
-1.00 / -6.71%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.96
|
13.90
|
57,900
|
|
|
9/30/2022
|
0.00 / 0.00%
|
14.25
|
14.90
|
14.00
|
14.90
|
14.34
|
14.90
|
14,400
|
|
|
9/29/2022
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.98
|
14.90
|
11,100
|
|
|
9/28/2022
|
-0.80 / -5.06%
|
15.20
|
15.40
|
14.85
|
15.00
|
15.00
|
15.00
|
28,300
|
|
|
9/27/2022
|
-0.80 / -4.82%
|
16.60
|
16.60
|
15.45
|
15.80
|
15.75
|
15.80
|
31,600
|
|
|
9/26/2022
|
-1.20 / -6.74%
|
17.20
|
17.20
|
16.60
|
16.60
|
16.71
|
16.60
|
35,500
|
|
|
9/23/2022
|
0.00 / 0.00%
|
17.35
|
17.85
|
17.30
|
17.80
|
17.50
|
17.80
|
2,700
|
|
|
9/22/2022
|
-0.10 / -0.56%
|
17.40
|
17.85
|
17.30
|
17.80
|
17.39
|
17.80
|
13,700
|
|
|
9/21/2022
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.59
|
17.90
|
26,600
|
|
|
9/20/2022
|
-0.05 / -0.28%
|
18.05
|
18.10
|
17.80
|
18.00
|
17.91
|
18.00
|
12,900
|
|
|
9/19/2022
|
-0.90 / -4.75%
|
18.40
|
18.40
|
18.05
|
18.05
|
18.22
|
18.05
|
17,700
|
|
|
9/16/2022
|
-0.45 / -2.32%
|
19.00
|
19.00
|
18.30
|
18.95
|
18.41
|
18.95
|
22,000
|
|
|
9/15/2022
|
+0.40 / +2.11%
|
19.00
|
19.60
|
18.80
|
19.40
|
18.99
|
19.40
|
3,100
|
|
|
9/14/2022
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.50
|
19.00
|
18.58
|
19.00
|
7,400
|
|
|