|
Closing price on 12/19/2022
|
|
| Open |
9.52 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
9,400 |
| Split-adjusted Price |
9.80 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2022
|
0.00 / 0.00%
|
9.52
|
9.80
|
9.50
|
9.80
|
9.57
|
9.80
|
9,400
|
|
|
12/16/2022
|
+0.20 / +2.08%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.48
|
9.80
|
15,400
|
|
|
12/15/2022
|
0.00 / 0.00%
|
9.83
|
9.84
|
9.60
|
9.60
|
9.66
|
9.60
|
2,400
|
|
|
12/14/2022
|
-0.08 / -0.83%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.62
|
9.60
|
4,300
|
|
|
12/13/2022
|
+0.15 / +1.57%
|
9.41
|
9.77
|
9.30
|
9.68
|
9.35
|
9.68
|
11,300
|
|
|
12/12/2022
|
-0.45 / -4.51%
|
9.60
|
9.60
|
9.47
|
9.53
|
9.53
|
9.53
|
6,300
|
|
|
12/9/2022
|
-0.02 / -0.20%
|
9.60
|
9.98
|
9.50
|
9.98
|
9.59
|
9.98
|
3,600
|
|
|
12/8/2022
|
+0.60 / +6.38%
|
9.40
|
10.00
|
9.30
|
10.00
|
9.80
|
10.00
|
12,200
|
|
|
12/7/2022
|
-0.70 / -6.93%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.43
|
9.40
|
8,900
|
|
|
12/6/2022
|
-0.20 / -1.94%
|
10.30
|
10.55
|
9.60
|
10.10
|
10.34
|
10.10
|
26,800
|
|
|
12/5/2022
|
+0.65 / +6.74%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.25
|
10.30
|
24,700
|
|
|
12/2/2022
|
+0.63 / +6.98%
|
9.02
|
9.65
|
9.02
|
9.65
|
9.45
|
9.65
|
27,100
|
|
|
12/1/2022
|
+0.43 / +5.01%
|
8.60
|
9.19
|
8.60
|
9.02
|
9.09
|
9.02
|
35,200
|
|
|
11/30/2022
|
+0.09 / +1.06%
|
8.40
|
8.59
|
8.40
|
8.59
|
8.51
|
8.59
|
6,300
|
|
|
11/29/2022
|
+0.10 / +1.19%
|
8.40
|
8.67
|
8.20
|
8.50
|
8.39
|
8.50
|
21,000
|
|
|
11/28/2022
|
+0.40 / +5.00%
|
8.49
|
8.56
|
8.15
|
8.40
|
8.50
|
8.40
|
6,400
|
|
|
11/25/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
10,300
|
|
|
11/24/2022
|
0.00 / 0.00%
|
8.19
|
8.19
|
8.00
|
8.00
|
8.10
|
8.00
|
1,300
|
|
|
11/23/2022
|
-0.10 / -1.23%
|
7.71
|
8.20
|
7.71
|
8.00
|
8.01
|
8.00
|
6,000
|
|
|
11/22/2022
|
-0.30 / -3.57%
|
8.67
|
8.67
|
8.10
|
8.10
|
8.13
|
8.10
|
4,400
|
|
|
11/21/2022
|
-0.19 / -2.21%
|
8.10
|
8.58
|
8.10
|
8.40
|
8.33
|
8.40
|
5,400
|
|
|
11/18/2022
|
+0.19 / +2.26%
|
8.68
|
8.68
|
8.59
|
8.59
|
8.64
|
8.59
|
300
|
|
|
11/17/2022
|
+0.14 / +1.69%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.47
|
8.40
|
12,300
|
|
|
11/16/2022
|
+0.54 / +6.99%
|
7.21
|
8.26
|
7.18
|
8.26
|
7.58
|
8.26
|
42,900
|
|
|
11/15/2022
|
-0.58 / -6.99%
|
8.00
|
8.00
|
7.72
|
7.72
|
7.93
|
7.72
|
14,100
|
|
|
11/14/2022
|
-0.30 / -3.49%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.12
|
8.30
|
6,600
|
|
|
11/11/2022
|
+0.32 / +3.86%
|
8.20
|
8.85
|
8.15
|
8.60
|
8.59
|
8.60
|
36,400
|
|
|
11/10/2022
|
-0.62 / -6.97%
|
8.32
|
8.89
|
8.28
|
8.28
|
8.31
|
8.28
|
10,900
|
|
|
11/9/2022
|
+0.07 / +0.79%
|
8.83
|
8.98
|
8.30
|
8.90
|
8.55
|
8.90
|
7,100
|
|
|
11/8/2022
|
-0.66 / -6.95%
|
8.96
|
8.96
|
8.83
|
8.83
|
8.83
|
8.83
|
30,700
|
|
|