|
Closing price on 12/8/2022
|
|
| Open |
9.40 |
| High |
10.00 |
| Low |
9.30 |
| Volume |
12,200 |
| Split-adjusted Price |
10.00 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/7/2022
|
-0.71 / -6.96%
|
10.00
|
10.00
|
9.49
|
9.49
|
9.58
|
9.49
|
19,600
|
|
|
11/4/2022
|
-0.20 / -1.92%
|
10.70
|
10.70
|
9.80
|
10.20
|
9.88
|
10.20
|
11,800
|
|
|
11/3/2022
|
+0.05 / +0.48%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.24
|
10.40
|
400
|
|
|
11/2/2022
|
+0.15 / +1.47%
|
10.20
|
10.35
|
10.20
|
10.35
|
10.28
|
10.35
|
200
|
|
|
11/1/2022
|
-0.70 / -6.42%
|
10.20
|
10.80
|
10.15
|
10.20
|
10.21
|
10.20
|
113,800
|
|
|
10/31/2022
|
-0.80 / -6.84%
|
11.25
|
11.25
|
10.90
|
10.90
|
10.96
|
10.90
|
46,200
|
|
|
10/28/2022
|
+0.20 / +1.74%
|
11.50
|
11.90
|
11.40
|
11.70
|
11.71
|
11.70
|
17,900
|
|
|