|
Closing price on 12/4/2023
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
2,100 |
| Split-adjusted Price |
15.80 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/9/2023
|
+0.05 / +0.31%
|
14.95
|
16.10
|
14.95
|
16.05
|
15.80
|
16.05
|
4,100
|
|
|
11/8/2023
|
+0.35 / +2.24%
|
15.20
|
16.10
|
15.00
|
16.00
|
15.60
|
16.00
|
12,300
|
|
|
11/7/2023
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
300
|
|
|
11/6/2023
|
+0.40 / +2.62%
|
15.80
|
15.80
|
14.50
|
15.65
|
14.91
|
15.65
|
3,600
|
|
|
11/3/2023
|
-0.10 / -0.65%
|
15.70
|
15.70
|
14.80
|
15.25
|
15.05
|
15.25
|
6,400
|
|
|
11/2/2023
|
-0.05 / -0.32%
|
16.25
|
16.25
|
15.00
|
15.35
|
15.60
|
15.35
|
2,600
|
|
|
11/1/2023
|
-0.40 / -2.53%
|
14.75
|
15.50
|
14.70
|
15.40
|
14.78
|
15.40
|
23,900
|
|
|
10/31/2023
|
-1.15 / -6.78%
|
16.50
|
16.50
|
15.80
|
15.80
|
15.82
|
15.80
|
38,400
|
|
|
10/30/2023
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.95
|
16.95
|
16.97
|
16.95
|
672,100
|
|
|
10/27/2023
|
-0.75 / -4.19%
|
16.70
|
17.30
|
16.65
|
17.15
|
16.68
|
17.15
|
27,200
|
|
|
10/26/2023
|
-0.15 / -0.83%
|
17.20
|
17.90
|
16.85
|
17.90
|
17.08
|
17.90
|
15,400
|
|
|
10/25/2023
|
-0.10 / -0.55%
|
18.05
|
18.05
|
18.05
|
18.05
|
18.05
|
18.05
|
6,200
|
|
|
10/24/2023
|
+0.15 / +0.83%
|
18.30
|
18.30
|
17.20
|
18.15
|
18.19
|
18.15
|
6,600
|
|
|