|
Closing price on 2/1/2019
|
|
| Open |
7.39 |
| High |
7.39 |
| Low |
7.09 |
| Volume |
7,415,660 |
| Split-adjusted Price |
6.78 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2019
|
+0.28 / +3.94%
|
7.39
|
7.39
|
7.09
|
7.38
|
7.24
|
6.78
|
7,415,660
|
|
|
1/31/2019
|
-0.34 / -4.57%
|
7.88
|
7.88
|
7.00
|
7.10
|
7.47
|
6.52
|
860
|
|
|
1/30/2019
|
+0.09 / +1.22%
|
7.49
|
7.49
|
6.90
|
7.44
|
6.96
|
6.84
|
11,060
|
|
|
1/29/2019
|
+0.35 / +5.00%
|
7.39
|
7.39
|
6.52
|
7.35
|
6.67
|
6.75
|
900
|
|
|
1/28/2019
|
+0.04 / +0.57%
|
6.99
|
7.19
|
6.50
|
7.00
|
6.85
|
6.43
|
6,420
|
|
|
1/25/2019
|
-0.04 / -0.57%
|
6.55
|
6.96
|
6.51
|
6.96
|
6.67
|
6.39
|
3,750
|
|
|
1/24/2019
|
+0.02 / +0.29%
|
6.50
|
7.42
|
6.50
|
7.00
|
6.58
|
6.43
|
760
|
|
|
1/23/2019
|
-0.52 / -6.93%
|
7.15
|
7.48
|
6.98
|
6.98
|
7.09
|
6.41
|
13,250
|
|
|
1/22/2019
|
-0.32 / -4.09%
|
7.50
|
7.50
|
7.45
|
7.50
|
7.49
|
6.89
|
21,260
|
|
|
1/21/2019
|
-0.58 / -6.90%
|
7.85
|
7.89
|
7.82
|
7.82
|
7.85
|
7.18
|
15,280
|
|
|
1/18/2019
|
0.00 / 0.00%
|
7.90
|
8.40
|
7.90
|
8.40
|
7.98
|
7.72
|
4,010
|
|
|
1/17/2019
|
+0.30 / +3.70%
|
7.80
|
8.40
|
7.80
|
8.40
|
8.03
|
7.72
|
5,980
|
|
|
1/16/2019
|
-0.59 / -6.79%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.44
|
30
|
|
|
1/15/2019
|
+0.19 / +2.24%
|
8.69
|
8.69
|
8.69
|
8.69
|
8.69
|
7.98
|
1,610
|
|
|
1/14/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.81
|
0
|
|
|
1/11/2019
|
+0.09 / +1.07%
|
7.90
|
8.50
|
7.85
|
8.50
|
7.88
|
7.81
|
5,330
|
|
|
1/10/2019
|
-0.06 / -0.71%
|
7.90
|
8.41
|
7.90
|
8.41
|
7.98
|
7.73
|
5,010
|
|
|
1/9/2019
|
+0.17 / +2.05%
|
7.90
|
8.48
|
7.75
|
8.47
|
7.87
|
7.78
|
5,590
|
|
|
1/8/2019
|
-0.15 / -1.78%
|
8.45
|
8.45
|
7.86
|
8.30
|
7.88
|
7.63
|
46,060
|
|
|
1/7/2019
|
-0.52 / -5.80%
|
8.45
|
8.50
|
8.35
|
8.45
|
8.41
|
7.76
|
2,260
|
|
|
1/4/2019
|
+0.09 / +1.01%
|
9.00
|
9.00
|
8.97
|
8.97
|
8.99
|
8.24
|
350
|
|
|
1/3/2019
|
-0.31 / -3.37%
|
8.88
|
8.88
|
8.88
|
8.88
|
8.88
|
8.16
|
10
|
|
|
1/2/2019
|
0.00 / 0.00%
|
9.19
|
9.19
|
9.19
|
9.19
|
9.19
|
8.44
|
0
|
|
|
12/28/2018
|
+0.10 / +1.10%
|
9.19
|
9.19
|
9.19
|
9.19
|
9.19
|
8.44
|
10
|
|
|
12/27/2018
|
+0.09 / +1.00%
|
9.09
|
9.09
|
9.09
|
9.09
|
9.09
|
8.35
|
10
|
|
|
12/26/2018
|
+0.01 / +0.11%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.27
|
10
|
|
|
12/25/2018
|
-0.50 / -5.27%
|
9.00
|
9.00
|
8.99
|
8.99
|
9.00
|
8.26
|
370
|
|
|
12/24/2018
|
+0.43 / +4.75%
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
8.72
|
10
|
|
|
12/21/2018
|
+0.06 / +0.67%
|
8.40
|
9.06
|
8.37
|
9.06
|
8.57
|
8.32
|
2,100
|
|
|
12/20/2018
|
+0.06 / +0.67%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.27
|
150
|
|
|