|
Closing price on 10/3/2022
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
57,900 |
| Split-adjusted Price |
13.90 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/13/2022
|
-0.15 / -0.78%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.97
|
19.00
|
700
|
|
|
9/12/2022
|
+0.25 / +1.32%
|
19.80
|
19.80
|
18.60
|
19.15
|
18.93
|
19.15
|
8,600
|
|
|
9/9/2022
|
+0.20 / +1.07%
|
18.60
|
18.90
|
18.60
|
18.90
|
18.62
|
18.90
|
6,300
|
|
|
9/8/2022
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.70
|
18.70
|
1,400
|
|
|
9/7/2022
|
-0.90 / -4.59%
|
19.60
|
19.60
|
18.70
|
18.70
|
18.93
|
18.70
|
12,100
|
|
|
9/6/2022
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.40
|
19.60
|
19.63
|
19.60
|
5,400
|
|
|
9/5/2022
|
+0.65 / +3.43%
|
18.95
|
20.25
|
18.90
|
19.60
|
19.37
|
19.60
|
20,000
|
|
|
8/31/2022
|
+0.25 / +1.34%
|
18.70
|
18.95
|
18.65
|
18.95
|
18.75
|
18.95
|
8,300
|
|
|
8/30/2022
|
-0.05 / -0.27%
|
18.70
|
18.75
|
18.60
|
18.70
|
18.68
|
18.70
|
5,300
|
|
|
8/29/2022
|
-0.15 / -0.79%
|
18.80
|
18.90
|
18.50
|
18.75
|
18.71
|
18.75
|
18,000
|
|
|
8/26/2022
|
-0.05 / -0.26%
|
19.00
|
19.00
|
18.55
|
18.90
|
18.82
|
18.90
|
12,300
|
|
|
8/25/2022
|
-0.35 / -1.81%
|
19.10
|
19.15
|
18.80
|
18.95
|
18.95
|
18.95
|
29,100
|
|
|
8/24/2022
|
+0.10 / +0.52%
|
19.20
|
19.40
|
19.10
|
19.30
|
19.29
|
19.30
|
6,400
|
|
|
8/23/2022
|
+0.40 / +2.13%
|
18.55
|
19.50
|
18.20
|
19.20
|
18.93
|
19.20
|
18,300
|
|
|
8/22/2022
|
-0.50 / -2.59%
|
19.50
|
19.50
|
18.80
|
18.80
|
18.88
|
18.80
|
19,800
|
|
|
8/19/2022
|
+0.30 / +1.58%
|
19.50
|
19.50
|
18.80
|
19.30
|
19.25
|
19.30
|
5,700
|
|
|