|
Closing price on 11/28/2024
|
|
| Open |
7.04 |
| High |
7.09 |
| Low |
6.52 |
| Volume |
34,600 |
| Split-adjusted Price |
6.80 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2024
|
-0.15 / -2.16%
|
7.04
|
7.09
|
6.52
|
6.80
|
6.71
|
6.80
|
34,600
|
|
|
11/27/2024
|
-0.15 / -2.11%
|
7.19
|
7.19
|
6.91
|
6.95
|
7.05
|
6.95
|
4,100
|
|
|
11/26/2024
|
+0.15 / +2.16%
|
6.95
|
7.10
|
6.86
|
7.10
|
6.95
|
7.10
|
46,700
|
|
|
11/25/2024
|
-0.05 / -0.71%
|
7.00
|
7.20
|
6.73
|
6.95
|
6.92
|
6.95
|
31,100
|
|
|
11/22/2024
|
+0.05 / +0.72%
|
6.95
|
7.19
|
6.95
|
7.00
|
7.01
|
7.00
|
3,000
|
|
|
11/21/2024
|
+0.25 / +3.73%
|
6.69
|
6.95
|
6.60
|
6.95
|
6.64
|
6.95
|
23,500
|
|
|
11/20/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.67
|
6.70
|
6.67
|
6.70
|
9,000
|
|
|
11/19/2024
|
+0.10 / +1.52%
|
7.05
|
7.05
|
6.70
|
6.70
|
6.89
|
6.70
|
6,200
|
|
|
11/18/2024
|
-0.19 / -2.80%
|
6.66
|
6.66
|
6.50
|
6.60
|
6.52
|
6.60
|
20,900
|
|
|
11/15/2024
|
-0.01 / -0.15%
|
6.89
|
6.89
|
6.47
|
6.79
|
6.56
|
6.79
|
7,500
|
|
|
11/14/2024
|
+0.09 / +1.34%
|
6.75
|
6.95
|
6.70
|
6.80
|
6.86
|
6.80
|
30,500
|
|
|
11/13/2024
|
-0.37 / -5.23%
|
6.70
|
7.00
|
6.70
|
6.71
|
6.78
|
6.71
|
14,300
|
|
|
11/12/2024
|
-0.12 / -1.67%
|
7.33
|
7.33
|
6.90
|
7.08
|
7.12
|
7.08
|
10,800
|
|
|
11/11/2024
|
-0.26 / -3.49%
|
7.21
|
7.21
|
6.94
|
7.20
|
6.97
|
7.20
|
66,100
|
|
|
11/8/2024
|
-0.04 / -0.53%
|
7.69
|
7.69
|
7.28
|
7.46
|
7.35
|
7.46
|
22,200
|
|
|
11/7/2024
|
-0.23 / -2.98%
|
7.51
|
7.55
|
7.40
|
7.50
|
7.48
|
7.50
|
38,100
|
|
|
11/6/2024
|
+0.31 / +4.18%
|
7.93
|
7.93
|
7.52
|
7.73
|
7.79
|
7.73
|
171,000
|
|
|
11/5/2024
|
+0.48 / +6.92%
|
7.28
|
7.42
|
7.15
|
7.42
|
7.36
|
7.42
|
31,800
|
|
|
11/4/2024
|
+0.45 / +6.93%
|
6.94
|
6.94
|
6.73
|
6.94
|
6.94
|
6.94
|
177,500
|
|
|
11/1/2024
|
+0.02 / +0.31%
|
6.47
|
6.90
|
6.40
|
6.49
|
6.47
|
6.49
|
16,000
|
|
|
10/31/2024
|
-0.48 / -6.91%
|
6.85
|
6.88
|
6.47
|
6.47
|
6.52
|
6.47
|
148,400
|
|
|
10/30/2024
|
+0.05 / +0.72%
|
6.90
|
7.00
|
6.70
|
6.95
|
6.87
|
6.95
|
8,700
|
|
|
10/29/2024
|
-0.01 / -0.14%
|
7.00
|
7.04
|
6.85
|
6.90
|
6.99
|
6.90
|
15,600
|
|
|
10/28/2024
|
-0.02 / -0.29%
|
6.51
|
6.91
|
6.51
|
6.91
|
6.84
|
6.91
|
4,000
|
|
|
10/25/2024
|
+0.14 / +2.06%
|
6.81
|
6.95
|
6.76
|
6.93
|
6.82
|
6.93
|
1,700
|
|
|
10/24/2024
|
-0.11 / -1.59%
|
6.80
|
6.90
|
6.76
|
6.79
|
6.80
|
6.79
|
1,000
|
|
|
10/23/2024
|
+0.06 / +0.88%
|
6.94
|
6.94
|
6.77
|
6.90
|
6.82
|
6.90
|
4,300
|
|
|
10/22/2024
|
+0.06 / +0.88%
|
6.78
|
6.84
|
6.77
|
6.84
|
6.80
|
6.84
|
4,700
|
|
|
10/21/2024
|
-0.28 / -3.97%
|
7.06
|
7.06
|
6.75
|
6.78
|
6.83
|
6.78
|
6,800
|
|
|
10/18/2024
|
+0.08 / +1.15%
|
7.11
|
7.11
|
6.85
|
7.06
|
7.02
|
7.06
|
1,200
|
|
|