|
Closing price on 11/24/2021
|
|
| Open |
17.80 |
| High |
18.35 |
| Low |
17.30 |
| Volume |
31,300 |
| Split-adjusted Price |
16.35 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2021
|
0.00 / 0.00%
|
17.80
|
18.35
|
17.30
|
17.80
|
17.54
|
16.35
|
31,300
|
|
|
11/23/2021
|
+0.90 / +5.33%
|
16.05
|
18.00
|
16.05
|
17.80
|
17.07
|
16.35
|
31,900
|
|
|
11/22/2021
|
-1.25 / -6.89%
|
18.30
|
18.30
|
16.90
|
16.90
|
17.11
|
15.53
|
109,600
|
|
|
11/19/2021
|
-1.35 / -6.92%
|
19.50
|
19.60
|
18.15
|
18.15
|
18.34
|
16.67
|
193,400
|
|
|
11/18/2021
|
-0.10 / -0.51%
|
19.95
|
19.95
|
19.10
|
19.50
|
19.53
|
17.91
|
46,000
|
|
|
11/17/2021
|
+0.10 / +0.51%
|
19.65
|
19.70
|
19.55
|
19.60
|
19.60
|
18.01
|
27,100
|
|
|
11/16/2021
|
-0.05 / -0.26%
|
19.55
|
19.80
|
19.00
|
19.50
|
19.52
|
17.91
|
77,700
|
|
|
11/15/2021
|
-0.60 / -2.98%
|
20.20
|
20.70
|
19.55
|
19.55
|
20.00
|
17.96
|
89,200
|
|
|
11/12/2021
|
-0.55 / -2.66%
|
21.80
|
21.80
|
19.50
|
20.15
|
20.47
|
18.51
|
139,900
|
|
|
11/11/2021
|
+1.05 / +5.34%
|
19.50
|
21.00
|
19.50
|
20.70
|
20.75
|
19.02
|
129,800
|
|
|
11/10/2021
|
+1.20 / +6.50%
|
18.65
|
19.70
|
18.50
|
19.65
|
19.30
|
18.05
|
148,000
|
|
|
11/9/2021
|
+0.80 / +4.53%
|
17.80
|
18.85
|
17.65
|
18.45
|
18.55
|
16.95
|
266,500
|
|
|
11/8/2021
|
+1.15 / +6.97%
|
17.00
|
17.65
|
16.60
|
17.65
|
17.49
|
16.22
|
1,027,200
|
|
|
11/5/2021
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.18
|
15.16
|
59,400
|
|
|
11/4/2021
|
+0.30 / +1.88%
|
16.70
|
16.70
|
15.50
|
16.30
|
16.08
|
14.97
|
85,100
|
|
|
11/3/2021
|
-1.00 / -5.88%
|
17.25
|
17.25
|
15.85
|
16.00
|
16.16
|
14.70
|
220,000
|
|
|
11/2/2021
|
+0.75 / +4.62%
|
17.35
|
17.35
|
16.80
|
17.00
|
17.26
|
15.62
|
158,700
|
|
|
11/1/2021
|
+1.05 / +6.91%
|
16.00
|
16.25
|
16.00
|
16.25
|
16.23
|
14.93
|
134,900
|
|
|
10/29/2021
|
+0.95 / +6.67%
|
15.00
|
15.20
|
14.60
|
15.20
|
14.99
|
13.96
|
183,400
|
|
|
10/28/2021
|
+0.05 / +0.35%
|
14.60
|
14.60
|
14.00
|
14.25
|
14.14
|
13.09
|
26,600
|
|
|
10/27/2021
|
+0.70 / +5.19%
|
13.50
|
14.35
|
13.40
|
14.20
|
14.04
|
13.05
|
51,800
|
|
|
10/26/2021
|
0.00 / 0.00%
|
13.30
|
13.75
|
13.30
|
13.50
|
13.35
|
12.40
|
49,800
|
|
|
10/25/2021
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.30
|
13.50
|
13.38
|
12.40
|
54,300
|
|
|
10/22/2021
|
+0.15 / +1.08%
|
14.05
|
14.05
|
13.30
|
14.00
|
13.47
|
12.86
|
62,900
|
|
|
10/21/2021
|
-0.15 / -1.07%
|
14.00
|
14.00
|
13.35
|
13.85
|
13.58
|
12.72
|
34,100
|
|
|
10/20/2021
|
-0.10 / -0.71%
|
14.55
|
14.75
|
13.20
|
14.00
|
13.89
|
12.86
|
68,400
|
|
|
10/19/2021
|
+0.80 / +6.02%
|
13.90
|
14.20
|
13.60
|
14.10
|
14.02
|
12.95
|
135,900
|
|
|
10/18/2021
|
+0.85 / +6.83%
|
13.20
|
13.30
|
12.50
|
13.30
|
13.22
|
12.22
|
72,400
|
|
|
10/15/2021
|
+0.65 / +5.51%
|
12.45
|
12.45
|
12.00
|
12.45
|
12.33
|
11.44
|
53,700
|
|
|
10/14/2021
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.89
|
10.84
|
9,000
|
|
|