|
Closing price on 12/21/2023
|
|
| Open |
15.00 |
| High |
15.35 |
| Low |
14.75 |
| Volume |
1,000 |
| Split-adjusted Price |
15.30 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2023
|
-0.10 / -0.65%
|
15.00
|
15.35
|
14.75
|
15.30
|
15.17
|
15.30
|
1,000
|
|
|
12/20/2023
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.35
|
15.40
|
15.41
|
15.40
|
600
|
|
|
12/19/2023
|
+0.15 / +0.98%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
600
|
|
|
12/18/2023
|
+0.35 / +2.33%
|
14.65
|
15.35
|
14.20
|
15.35
|
14.41
|
15.35
|
8,700
|
|
|
12/15/2023
|
-0.55 / -3.54%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1,000
|
|
|
12/14/2023
|
-0.25 / -1.58%
|
15.30
|
15.55
|
14.80
|
15.55
|
15.01
|
15.55
|
4,600
|
|
|
12/13/2023
|
-0.05 / -0.32%
|
15.40
|
15.80
|
15.30
|
15.80
|
15.39
|
15.80
|
2,000
|
|
|
12/12/2023
|
-0.15 / -0.94%
|
15.95
|
15.95
|
15.00
|
15.85
|
15.27
|
15.85
|
5,200
|
|
|
12/11/2023
|
-0.10 / -0.62%
|
15.35
|
16.00
|
15.30
|
16.00
|
15.37
|
16.00
|
1,300
|
|
|
12/8/2023
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.55
|
16.10
|
16.10
|
16.10
|
4,800
|
|
|
12/7/2023
|
+0.40 / +2.56%
|
16.00
|
16.20
|
15.50
|
16.00
|
15.85
|
16.00
|
1,000
|
|
|
12/6/2023
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.20
|
15.60
|
15.28
|
15.60
|
1,800
|
|
|
12/5/2023
|
-0.10 / -0.63%
|
15.50
|
15.70
|
15.15
|
15.70
|
15.37
|
15.70
|
4,600
|
|
|
12/4/2023
|
+0.10 / +0.64%
|
15.50
|
15.80
|
15.40
|
15.80
|
15.61
|
15.80
|
2,100
|
|
|
12/1/2023
|
-0.25 / -1.57%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.63
|
15.70
|
600
|
|
|
11/30/2023
|
-0.25 / -1.54%
|
15.70
|
15.95
|
15.65
|
15.95
|
15.73
|
15.95
|
800
|
|
|
11/29/2023
|
-0.15 / -0.92%
|
15.75
|
16.20
|
15.55
|
16.20
|
15.65
|
16.20
|
1,400
|
|
|
11/28/2023
|
+0.15 / +0.93%
|
15.80
|
16.40
|
15.80
|
16.35
|
16.10
|
16.35
|
1,800
|
|
|
11/27/2023
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.80
|
16.20
|
15.84
|
16.20
|
1,000
|
|
|
11/24/2023
|
-0.05 / -0.31%
|
16.25
|
16.25
|
16.20
|
16.20
|
16.21
|
16.20
|
600
|
|
|
11/23/2023
|
-0.10 / -0.61%
|
15.65
|
16.25
|
15.65
|
16.25
|
15.92
|
16.25
|
500
|
|
|
11/22/2023
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
0
|
|
|
11/21/2023
|
0.00 / 0.00%
|
15.25
|
16.35
|
15.25
|
16.35
|
15.77
|
16.35
|
3,300
|
|
|
11/20/2023
|
-0.05 / -0.30%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
200
|
|
|
11/17/2023
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1,000
|
|
|
11/16/2023
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.08
|
16.30
|
800
|
|
|
11/15/2023
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.10
|
16.30
|
1,500
|
|
|
11/14/2023
|
0.00 / 0.00%
|
16.25
|
16.30
|
16.00
|
16.30
|
16.18
|
16.30
|
7,300
|
|
|
11/13/2023
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
11/10/2023
|
+0.25 / +1.56%
|
15.25
|
16.45
|
15.25
|
16.30
|
15.68
|
16.30
|
9,000
|
|
|