|
Closing price on 11/4/2021
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
15.50 |
| Volume |
85,100 |
| Split-adjusted Price |
14.97 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/13/2021
|
-0.05 / -0.42%
|
11.95
|
12.30
|
11.70
|
11.90
|
11.82
|
10.93
|
19,200
|
|
|
10/12/2021
|
+0.05 / +0.42%
|
12.50
|
12.50
|
11.70
|
11.95
|
12.16
|
10.98
|
11,600
|
|
|
10/11/2021
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.45
|
11.90
|
11.54
|
10.93
|
31,900
|
|
|
10/8/2021
|
-0.10 / -0.83%
|
11.85
|
12.20
|
11.50
|
11.90
|
11.83
|
10.93
|
5,400
|
|
|
10/7/2021
|
+0.05 / +0.42%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.01
|
11.02
|
13,900
|
|
|
10/6/2021
|
+0.15 / +1.27%
|
11.55
|
12.00
|
11.55
|
11.95
|
11.92
|
10.98
|
11,000
|
|
|
10/5/2021
|
+0.30 / +2.61%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.84
|
10.84
|
28,800
|
|
|
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
|
|
|