|
Closing price on 12/20/2019
|
|
| Open |
4.99 |
| High |
5.19 |
| Low |
4.98 |
| Volume |
4,220 |
| Split-adjusted Price |
4.73 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2019
|
+0.26 / +5.32%
|
4.99
|
5.19
|
4.98
|
5.15
|
5.08
|
4.73
|
4,220
|
|
|
12/19/2019
|
+0.28 / +6.07%
|
4.79
|
4.90
|
4.79
|
4.89
|
4.84
|
4.49
|
2,780
|
|
|
12/18/2019
|
-0.17 / -3.56%
|
4.55
|
4.90
|
4.55
|
4.61
|
4.76
|
4.24
|
840
|
|
|
12/17/2019
|
0.00 / 0.00%
|
4.78
|
4.78
|
4.78
|
4.78
|
4.78
|
4.39
|
100
|
|
|
12/16/2019
|
+0.10 / +2.14%
|
4.56
|
4.78
|
4.56
|
4.78
|
4.67
|
4.39
|
1,150
|
|
|
12/13/2019
|
+0.02 / +0.43%
|
4.68
|
4.68
|
4.68
|
4.68
|
4.68
|
4.30
|
130
|
|
|
12/12/2019
|
0.00 / 0.00%
|
4.66
|
4.66
|
4.66
|
4.66
|
4.66
|
4.28
|
0
|
|
|
12/11/2019
|
+0.29 / +6.64%
|
4.37
|
4.67
|
4.37
|
4.66
|
4.58
|
4.28
|
2,400
|
|
|
12/10/2019
|
0.00 / 0.00%
|
4.37
|
4.37
|
4.37
|
4.37
|
4.37
|
4.01
|
4,900
|
|
|
12/9/2019
|
-0.09 / -2.02%
|
4.46
|
4.68
|
4.37
|
4.37
|
4.53
|
4.01
|
7,500
|
|
|
12/6/2019
|
-0.26 / -5.51%
|
4.46
|
4.46
|
4.46
|
4.46
|
4.46
|
4.10
|
10
|
|
|
12/5/2019
|
+0.22 / +4.89%
|
4.50
|
4.72
|
4.50
|
4.72
|
4.50
|
4.34
|
110
|
|
|
12/4/2019
|
-0.29 / -6.05%
|
4.83
|
4.83
|
4.50
|
4.50
|
4.54
|
4.13
|
12,120
|
|
|
12/3/2019
|
+0.24 / +5.27%
|
4.86
|
4.86
|
4.50
|
4.79
|
4.75
|
4.40
|
2,020
|
|
|
12/2/2019
|
-0.34 / -6.95%
|
5.20
|
5.20
|
4.55
|
4.55
|
4.63
|
4.18
|
12,970
|
|
|
11/29/2019
|
-0.33 / -6.32%
|
5.22
|
5.22
|
4.87
|
4.89
|
4.93
|
4.49
|
11,770
|
|
|
11/28/2019
|
-0.08 / -1.51%
|
5.00
|
5.22
|
4.93
|
5.22
|
4.99
|
4.80
|
7,220
|
|
|
11/27/2019
|
0.00 / 0.00%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.15
|
4.87
|
1,020
|
|
|
11/26/2019
|
+0.25 / +4.95%
|
5.05
|
5.30
|
5.05
|
5.30
|
5.05
|
4.87
|
20
|
|
|
11/25/2019
|
-0.38 / -7.00%
|
5.10
|
5.10
|
5.05
|
5.05
|
5.08
|
4.64
|
3,130
|
|
|
11/22/2019
|
-0.01 / -0.18%
|
5.49
|
5.49
|
5.06
|
5.43
|
5.08
|
4.99
|
1,770
|
|
|
11/21/2019
|
+0.33 / +6.46%
|
4.80
|
5.45
|
4.80
|
5.44
|
5.10
|
5.00
|
1,960
|
|
|
11/20/2019
|
-0.19 / -3.58%
|
5.11
|
5.11
|
5.11
|
5.11
|
5.11
|
4.69
|
40
|
|
|
11/19/2019
|
-0.19 / -3.46%
|
5.23
|
5.64
|
5.23
|
5.30
|
5.35
|
4.87
|
1,030
|
|
|
11/18/2019
|
0.00 / 0.00%
|
5.67
|
5.67
|
5.49
|
5.49
|
5.58
|
5.04
|
750
|
|
|
11/15/2019
|
+0.32 / +6.19%
|
5.30
|
5.49
|
5.30
|
5.49
|
5.40
|
5.04
|
120
|
|
|
11/14/2019
|
-0.03 / -0.58%
|
5.20
|
5.21
|
5.17
|
5.17
|
5.19
|
4.75
|
2,810
|
|
|
11/13/2019
|
0.00 / 0.00%
|
5.15
|
5.20
|
5.15
|
5.20
|
5.20
|
4.78
|
40
|
|
|
11/12/2019
|
0.00 / 0.00%
|
5.38
|
5.39
|
5.20
|
5.20
|
5.29
|
4.78
|
3,550
|
|
|
11/11/2019
|
-0.10 / -1.89%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.28
|
4.78
|
1,420
|
|
|