|
Closing price on 12/18/2018
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
12,020 |
| Split-adjusted Price |
8.22 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2018
|
-0.40 / -4.28%
|
8.90
|
9.00
|
8.70
|
8.95
|
8.74
|
8.22
|
12,020
|
|
|
12/17/2018
|
-0.05 / -0.53%
|
9.40
|
9.40
|
9.35
|
9.35
|
9.38
|
8.59
|
380
|
|
|
12/14/2018
|
+0.56 / +6.33%
|
9.00
|
9.40
|
8.99
|
9.40
|
9.01
|
8.64
|
3,220
|
|
|
12/13/2018
|
-0.66 / -6.95%
|
9.00
|
9.50
|
8.84
|
8.84
|
8.89
|
8.12
|
7,420
|
|
|
12/12/2018
|
+0.30 / +3.26%
|
9.00
|
9.50
|
8.90
|
9.50
|
9.12
|
8.73
|
6,910
|
|
|
12/11/2018
|
0.00 / 0.00%
|
8.65
|
9.20
|
8.65
|
9.20
|
8.82
|
8.45
|
340
|
|
|
12/10/2018
|
+0.20 / +2.22%
|
9.30
|
9.30
|
8.60
|
9.20
|
9.15
|
8.45
|
1,530
|
|
|
12/7/2018
|
+0.44 / +5.14%
|
8.70
|
9.00
|
8.56
|
9.00
|
8.82
|
8.27
|
1,310
|
|
|
12/6/2018
|
-0.64 / -6.96%
|
8.56
|
8.56
|
8.56
|
8.56
|
8.56
|
7.86
|
1,040
|
|
|
12/5/2018
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
8.45
|
620
|
|
|
12/4/2018
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.45
|
700
|
|
|
12/3/2018
|
-0.28 / -2.95%
|
9.48
|
9.48
|
9.20
|
9.20
|
9.33
|
8.45
|
750
|
|
|
11/30/2018
|
-0.02 / -0.21%
|
9.00
|
9.48
|
9.00
|
9.48
|
9.22
|
8.71
|
5,100
|
|
|
11/29/2018
|
+0.10 / +1.06%
|
9.50
|
9.50
|
8.80
|
9.50
|
9.33
|
8.73
|
930
|
|
|
11/28/2018
|
+0.40 / +4.44%
|
9.06
|
9.40
|
8.40
|
9.40
|
8.65
|
8.64
|
4,160
|
|
|
11/27/2018
|
-0.40 / -4.26%
|
9.75
|
9.75
|
8.80
|
9.00
|
8.82
|
8.27
|
340
|
|
|
11/26/2018
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.39
|
8.64
|
6,390
|
|
|
11/23/2018
|
-0.30 / -3.16%
|
9.89
|
9.89
|
9.20
|
9.20
|
9.29
|
8.45
|
1,400
|
|
|
11/22/2018
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.60
|
8.73
|
540
|
|
|
11/21/2018
|
+0.50 / +5.56%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.27
|
8.73
|
1,510
|
|
|
11/20/2018
|
-0.20 / -2.17%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.20
|
8.27
|
2,010
|
|
|
11/19/2018
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.45
|
1,010
|
|
|
11/16/2018
|
-0.40 / -4.21%
|
9.79
|
9.79
|
9.10
|
9.10
|
9.45
|
8.36
|
710
|
|
|
11/15/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.73
|
2,090
|
|
|
11/14/2018
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.00
|
9.50
|
9.20
|
8.73
|
1,740
|
|
|
11/13/2018
|
-0.70 / -7.00%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.41
|
8.54
|
2,020
|
|
|
11/12/2018
|
+0.10 / +1.01%
|
9.50
|
10.00
|
9.40
|
10.00
|
9.49
|
9.19
|
4,110
|
|
|
11/9/2018
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.93
|
9.10
|
710
|
|
|
11/8/2018
|
+0.24 / +2.51%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.64
|
9.00
|
3,940
|
|
|
11/7/2018
|
-0.14 / -1.44%
|
9.70
|
9.70
|
9.14
|
9.56
|
9.19
|
8.78
|
7,180
|
|
|