|
Closing price on 11/2/2026
|
|
| Open |
10.40 |
| High |
10.90 |
| Low |
9.73 |
| Volume |
3,400 |
| Split-adjusted Price |
10.00 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2026
|
-0.45 / -4.31%
|
10.40
|
10.90
|
9.73
|
10.00
|
10.16
|
10.00
|
3,400
|
|
|
10/30/2026
|
-0.75 / -6.70%
|
11.05
|
11.05
|
10.45
|
10.45
|
10.68
|
10.45
|
47,900
|
|
|
10/29/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.26
|
11.20
|
1,400
|
|
|
10/28/2026
|
+0.25 / +2.28%
|
11.55
|
11.55
|
11.20
|
11.20
|
11.38
|
11.20
|
200
|
|
|
10/27/2026
|
-0.80 / -6.81%
|
11.75
|
11.75
|
10.95
|
10.95
|
11.05
|
10.95
|
4,200
|
|
|
10/26/2026
|
+0.25 / +2.17%
|
10.80
|
11.90
|
10.80
|
11.75
|
11.36
|
11.75
|
8,800
|
|
|
10/23/2026
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|
10/22/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1,000
|
|
|
10/21/2026
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.21
|
11.30
|
7,700
|
|
|
10/20/2026
|
-0.25 / -2.13%
|
11.70
|
11.70
|
11.00
|
11.50
|
11.42
|
11.50
|
15,300
|
|
|
10/19/2026
|
+0.40 / +3.52%
|
11.40
|
11.90
|
11.40
|
11.75
|
11.71
|
11.75
|
4,800
|
|
|
10/16/2026
|
+0.25 / +2.25%
|
11.25
|
11.40
|
11.25
|
11.35
|
11.33
|
11.35
|
2,900
|
|
|
10/15/2026
|
-0.75 / -6.33%
|
11.50
|
11.80
|
11.05
|
11.10
|
11.21
|
11.10
|
8,900
|
|
|
10/14/2026
|
+0.30 / +2.60%
|
11.10
|
11.85
|
10.75
|
11.85
|
11.01
|
11.85
|
9,300
|
|
|
10/13/2026
|
-0.30 / -2.53%
|
11.80
|
11.80
|
11.55
|
11.55
|
11.60
|
11.55
|
500
|
|
|
10/12/2026
|
+0.45 / +3.95%
|
11.65
|
12.15
|
11.65
|
11.85
|
12.09
|
11.85
|
43,100
|
|
|
10/9/2026
|
-0.10 / -0.87%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.03
|
11.40
|
1,400
|
|
|
10/8/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.45
|
11.50
|
2,500
|
|
|
10/7/2026
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.35
|
11.50
|
11.42
|
11.50
|
4,300
|
|
|
10/6/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2,200
|
|
|
10/5/2026
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.34
|
11.40
|
13,900
|
|
|
10/2/2026
|
+0.05 / +0.44%
|
11.25
|
11.30
|
11.00
|
11.30
|
11.19
|
11.30
|
5,000
|
|
|
10/1/2026
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
2,200
|
|
|
9/30/2026
|
-0.05 / -0.44%
|
11.00
|
11.25
|
11.00
|
11.25
|
11.06
|
11.25
|
8,800
|
|
|
9/29/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5,200
|
|
|
9/28/2026
|
+0.40 / +3.67%
|
10.75
|
11.35
|
10.50
|
11.30
|
10.96
|
11.30
|
23,800
|
|
|
9/25/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.85
|
10.90
|
10.94
|
10.90
|
11,600
|
|
|
9/24/2026
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
7,400
|
|
|
9/23/2026
|
+0.10 / +0.93%
|
10.75
|
10.90
|
10.75
|
10.90
|
10.79
|
10.90
|
3,400
|
|
|
9/22/2026
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.70
|
10.80
|
10.78
|
10.80
|
19,000
|
|
|