|
Closing price on 12/9/2020
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
5.70 |
| Volume |
54,490 |
| Split-adjusted Price |
5.38 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2020
|
-0.21 / -3.46%
|
6.20
|
6.30
|
5.70
|
5.86
|
5.91
|
5.38
|
54,490
|
|
|
12/8/2020
|
+0.39 / +6.87%
|
5.78
|
6.07
|
5.78
|
6.07
|
5.93
|
5.58
|
39,480
|
|
|
12/7/2020
|
+0.37 / +6.97%
|
5.31
|
5.68
|
5.31
|
5.68
|
5.58
|
5.22
|
27,980
|
|
|
12/4/2020
|
+0.34 / +6.84%
|
4.97
|
5.31
|
4.97
|
5.31
|
5.22
|
4.88
|
47,620
|
|
|
12/3/2020
|
0.00 / 0.00%
|
4.97
|
4.97
|
4.86
|
4.97
|
4.89
|
4.57
|
1,690
|
|
|
12/2/2020
|
+0.11 / +2.26%
|
4.87
|
4.97
|
4.82
|
4.97
|
4.86
|
4.57
|
10,070
|
|
|
12/1/2020
|
-0.11 / -2.21%
|
4.86
|
4.86
|
4.86
|
4.86
|
4.86
|
4.46
|
5,000
|
|
|
11/30/2020
|
-0.01 / -0.20%
|
4.81
|
4.97
|
4.81
|
4.97
|
4.96
|
4.57
|
1,580
|
|
|
11/27/2020
|
+0.08 / +1.63%
|
4.99
|
4.99
|
4.90
|
4.98
|
4.92
|
4.58
|
90
|
|
|
11/26/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.50
|
4,370
|
|
|
11/25/2020
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.90
|
4.50
|
8,060
|
|
|
11/24/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.50
|
3,180
|
|
|
11/23/2020
|
+0.04 / +0.82%
|
5.02
|
5.02
|
4.90
|
4.90
|
4.90
|
4.50
|
10,960
|
|
|
11/20/2020
|
-0.04 / -0.82%
|
4.71
|
4.92
|
4.70
|
4.86
|
4.84
|
4.46
|
23,130
|
|
|
11/19/2020
|
0.00 / 0.00%
|
4.75
|
4.92
|
4.71
|
4.90
|
4.76
|
4.50
|
26,750
|
|
|
11/18/2020
|
-0.03 / -0.61%
|
4.93
|
4.93
|
4.90
|
4.90
|
4.90
|
4.50
|
250
|
|
|
11/17/2020
|
+0.01 / +0.20%
|
4.90
|
4.93
|
4.71
|
4.93
|
4.76
|
4.53
|
18,170
|
|
|
11/16/2020
|
-0.01 / -0.20%
|
4.90
|
4.93
|
4.90
|
4.92
|
4.92
|
4.52
|
7,090
|
|
|
11/13/2020
|
+0.01 / +0.20%
|
4.85
|
4.93
|
4.85
|
4.93
|
4.86
|
4.53
|
4,920
|
|
|
11/12/2020
|
+0.02 / +0.41%
|
4.90
|
4.95
|
4.80
|
4.92
|
4.88
|
4.52
|
2,280
|
|
|
11/11/2020
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.75
|
4.90
|
4.76
|
4.50
|
4,860
|
|
|
11/10/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.61
|
4.80
|
4.77
|
4.41
|
4,780
|
|
|
11/9/2020
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.52
|
4.80
|
4.80
|
4.41
|
10,540
|
|
|
11/6/2020
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.41
|
0
|
|
|
11/5/2020
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.41
|
16,150
|
|
|
11/4/2020
|
0.00 / 0.00%
|
4.70
|
4.89
|
4.70
|
4.80
|
4.75
|
4.41
|
460
|
|
|
11/3/2020
|
-0.09 / -1.84%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.41
|
3,890
|
|
|
11/2/2020
|
-0.01 / -0.20%
|
4.81
|
4.89
|
4.81
|
4.89
|
4.89
|
4.49
|
290
|
|
|
10/30/2020
|
+0.26 / +5.60%
|
4.64
|
4.90
|
4.64
|
4.90
|
4.89
|
4.50
|
560
|
|
|
10/29/2020
|
-0.16 / -3.33%
|
4.89
|
4.90
|
4.64
|
4.64
|
4.89
|
4.26
|
5,520
|
|
|