|
Closing price on 10/5/2018
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
10.80 |
| Volume |
33,920 |
| Split-adjusted Price |
10.61 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/10/2018
|
-0.01 / -0.14%
|
7.10
|
7.13
|
7.00
|
7.13
|
7.12
|
6.55
|
36,250
|
|
|
9/7/2018
|
+0.04 / +0.56%
|
7.10
|
7.14
|
6.90
|
7.14
|
7.04
|
6.56
|
58,200
|
|
|
9/6/2018
|
-0.04 / -0.56%
|
7.14
|
7.14
|
7.00
|
7.10
|
7.11
|
6.52
|
26,850
|
|
|
9/5/2018
|
+0.06 / +0.85%
|
6.99
|
7.15
|
6.85
|
7.14
|
7.02
|
6.56
|
40,480
|
|
|
9/4/2018
|
+0.08 / +1.14%
|
6.85
|
7.08
|
6.84
|
7.08
|
6.97
|
6.50
|
44,350
|
|
|
8/31/2018
|
-0.09 / -1.27%
|
7.07
|
7.07
|
6.85
|
7.00
|
6.91
|
6.43
|
6,370
|
|
|
8/30/2018
|
+0.19 / +2.75%
|
6.60
|
7.10
|
6.60
|
7.09
|
6.99
|
6.51
|
19,890
|
|
|
8/29/2018
|
+0.26 / +3.92%
|
6.40
|
6.95
|
6.40
|
6.90
|
6.73
|
6.34
|
18,430
|
|
|
8/28/2018
|
-0.49 / -6.87%
|
7.00
|
7.09
|
6.64
|
6.64
|
6.71
|
6.10
|
15,190
|
|
|
8/27/2018
|
-0.04 / -0.56%
|
7.14
|
7.14
|
6.70
|
7.13
|
6.94
|
6.55
|
20,900
|
|
|
8/24/2018
|
+0.25 / +3.61%
|
6.99
|
7.19
|
6.99
|
7.17
|
7.15
|
6.59
|
11,470
|
|
|