|
Closing price on 12/23/2021
|
|
| Open |
17.40 |
| High |
17.45 |
| Low |
17.00 |
| Volume |
51,600 |
| Split-adjusted Price |
15.89 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2021
|
-0.20 / -1.14%
|
17.40
|
17.45
|
17.00
|
17.30
|
17.27
|
15.89
|
51,600
|
|
|
12/22/2021
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.05
|
17.50
|
17.31
|
16.08
|
48,400
|
|
|
12/21/2021
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.34
|
15.99
|
16,500
|
|
|
12/20/2021
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.40
|
17.50
|
17.51
|
16.08
|
27,700
|
|
|
12/17/2021
|
-0.10 / -0.57%
|
17.05
|
17.70
|
17.05
|
17.40
|
17.37
|
15.99
|
23,300
|
|
|
12/16/2021
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.25
|
17.50
|
17.40
|
16.08
|
31,200
|
|
|
12/15/2021
|
-0.10 / -0.57%
|
17.25
|
17.50
|
17.25
|
17.40
|
17.37
|
15.99
|
13,300
|
|
|
12/14/2021
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.25
|
17.50
|
17.35
|
16.08
|
51,700
|
|
|
12/13/2021
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.25
|
17.40
|
17.39
|
15.99
|
27,500
|
|
|
12/10/2021
|
-0.05 / -0.28%
|
17.40
|
17.55
|
17.15
|
17.50
|
17.35
|
16.08
|
17,000
|
|
|
12/9/2021
|
+0.15 / +0.86%
|
17.70
|
17.70
|
17.30
|
17.55
|
17.46
|
16.12
|
11,800
|
|
|
12/8/2021
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.00
|
17.40
|
17.15
|
15.99
|
17,900
|
|
|
12/7/2021
|
+0.40 / +2.35%
|
17.10
|
17.40
|
16.50
|
17.40
|
16.88
|
15.99
|
15,000
|
|
|
12/6/2021
|
-0.95 / -5.29%
|
17.75
|
17.75
|
16.70
|
17.00
|
17.02
|
15.62
|
17,100
|
|
|
12/3/2021
|
+0.25 / +1.41%
|
17.50
|
18.00
|
17.35
|
17.95
|
17.64
|
16.49
|
24,600
|
|
|
12/2/2021
|
-0.05 / -0.28%
|
17.95
|
18.55
|
17.70
|
17.70
|
18.30
|
16.26
|
22,500
|
|
|
12/1/2021
|
-0.25 / -1.39%
|
18.00
|
18.00
|
17.40
|
17.75
|
17.57
|
16.31
|
10,700
|
|
|
11/30/2021
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.60
|
18.00
|
17.86
|
16.54
|
20,800
|
|
|
11/29/2021
|
-0.05 / -0.28%
|
18.10
|
18.10
|
17.30
|
18.00
|
17.83
|
16.54
|
25,200
|
|
|
11/26/2021
|
+0.40 / +2.27%
|
17.00
|
18.25
|
17.00
|
18.05
|
17.77
|
16.58
|
68,100
|
|
|
11/25/2021
|
-0.15 / -0.84%
|
18.30
|
18.30
|
17.20
|
17.65
|
17.58
|
16.22
|
30,800
|
|
|
11/24/2021
|
0.00 / 0.00%
|
17.80
|
18.35
|
17.30
|
17.80
|
17.54
|
16.35
|
31,300
|
|
|
11/23/2021
|
+0.90 / +5.33%
|
16.05
|
18.00
|
16.05
|
17.80
|
17.07
|
16.35
|
31,900
|
|
|
11/22/2021
|
-1.25 / -6.89%
|
18.30
|
18.30
|
16.90
|
16.90
|
17.11
|
15.53
|
109,600
|
|
|
11/19/2021
|
-1.35 / -6.92%
|
19.50
|
19.60
|
18.15
|
18.15
|
18.34
|
16.67
|
193,400
|
|
|
11/18/2021
|
-0.10 / -0.51%
|
19.95
|
19.95
|
19.10
|
19.50
|
19.53
|
17.91
|
46,000
|
|
|
11/17/2021
|
+0.10 / +0.51%
|
19.65
|
19.70
|
19.55
|
19.60
|
19.60
|
18.01
|
27,100
|
|
|
11/16/2021
|
-0.05 / -0.26%
|
19.55
|
19.80
|
19.00
|
19.50
|
19.52
|
17.91
|
77,700
|
|
|
11/15/2021
|
-0.60 / -2.98%
|
20.20
|
20.70
|
19.55
|
19.55
|
20.00
|
17.96
|
89,200
|
|
|
11/12/2021
|
-0.55 / -2.66%
|
21.80
|
21.80
|
19.50
|
20.15
|
20.47
|
18.51
|
139,900
|
|
|