|
Closing price on 10/4/2021
|
|
| Open |
11.25 |
| High |
11.75 |
| Low |
11.20 |
| Volume |
26,100 |
| Split-adjusted Price |
10.57 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/10/2021
|
-0.10 / -0.85%
|
11.45
|
11.70
|
11.40
|
11.70
|
11.42
|
10.75
|
28,800
|
|
|
9/9/2021
|
+0.60 / +5.36%
|
11.20
|
11.80
|
11.00
|
11.80
|
11.40
|
10.84
|
29,200
|
|
|
9/8/2021
|
-0.80 / -6.67%
|
11.60
|
11.75
|
11.20
|
11.20
|
11.37
|
10.29
|
129,800
|
|
|
9/7/2021
|
-0.90 / -6.98%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.10
|
11.02
|
118,200
|
|
|
9/6/2021
|
+0.30 / +2.38%
|
12.60
|
13.30
|
12.00
|
12.90
|
12.49
|
11.85
|
66,800
|
|
|
9/1/2021
|
+0.80 / +6.78%
|
12.40
|
12.60
|
12.10
|
12.60
|
12.44
|
11.58
|
241,300
|
|
|
8/31/2021
|
+0.75 / +6.79%
|
11.75
|
11.80
|
11.30
|
11.80
|
11.72
|
10.84
|
326,500
|
|
|
8/30/2021
|
+0.70 / +6.76%
|
10.50
|
11.05
|
10.25
|
11.05
|
10.91
|
10.15
|
214,700
|
|
|
8/27/2021
|
+0.05 / +0.49%
|
9.85
|
10.35
|
9.85
|
10.35
|
10.17
|
9.51
|
47,800
|
|
|
8/26/2021
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.30
|
9.46
|
42,200
|
|
|
8/25/2021
|
+0.25 / +2.46%
|
10.10
|
10.40
|
9.80
|
10.40
|
10.27
|
9.55
|
51,600
|
|
|
8/24/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
9.71
|
10.15
|
10.21
|
9.32
|
100,500
|
|
|
8/23/2021
|
+0.66 / +6.95%
|
9.35
|
10.15
|
9.35
|
10.15
|
10.02
|
9.32
|
128,800
|
|
|
8/20/2021
|
-0.11 / -1.15%
|
9.41
|
9.50
|
9.00
|
9.49
|
9.26
|
8.72
|
36,400
|
|
|