|
Closing price on 2/11/2025
|
|
| Open |
14.50 |
| High |
14.70 |
| Low |
13.50 |
| Volume |
75,200 |
| Split-adjusted Price |
14.10 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2025
|
-0.10 / -0.70%
|
14.50
|
14.70
|
13.50
|
14.10
|
14.21
|
14.10
|
75,200
|
|
|
2/10/2025
|
+0.75 / +5.58%
|
13.80
|
14.35
|
12.65
|
14.20
|
14.13
|
14.20
|
182,400
|
|
|
2/7/2025
|
+0.85 / +6.75%
|
13.35
|
13.45
|
13.30
|
13.45
|
13.43
|
13.45
|
70,700
|
|
|
2/6/2025
|
+0.80 / +6.78%
|
12.45
|
12.60
|
12.00
|
12.60
|
12.56
|
12.60
|
107,600
|
|
|
2/5/2025
|
+0.75 / +6.79%
|
11.05
|
11.80
|
11.05
|
11.80
|
11.65
|
11.80
|
36,100
|
|
|
2/4/2025
|
-0.05 / -0.45%
|
10.35
|
11.05
|
10.35
|
11.05
|
10.51
|
11.05
|
96,200
|
|
|
2/3/2025
|
-0.80 / -6.72%
|
12.00
|
12.00
|
11.10
|
11.10
|
11.33
|
11.10
|
69,300
|
|
|
1/24/2025
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.90
|
11.90
|
12.13
|
11.90
|
75,200
|
|
|
1/23/2025
|
+0.05 / +0.40%
|
12.70
|
12.70
|
12.00
|
12.50
|
12.21
|
12.50
|
16,300
|
|
|
1/22/2025
|
-0.35 / -2.73%
|
12.80
|
13.10
|
12.10
|
12.45
|
12.41
|
12.45
|
52,700
|
|
|
1/21/2025
|
+0.55 / +4.49%
|
13.00
|
13.05
|
12.50
|
12.80
|
12.79
|
12.80
|
54,000
|
|
|
1/20/2025
|
+0.10 / +0.82%
|
12.80
|
13.00
|
12.00
|
12.25
|
12.58
|
12.25
|
191,900
|
|
|
1/17/2025
|
+0.75 / +6.58%
|
12.10
|
12.15
|
11.70
|
12.15
|
12.10
|
12.15
|
126,600
|
|
|
1/16/2025
|
+0.70 / +6.54%
|
9.96
|
11.40
|
9.96
|
11.40
|
10.64
|
11.40
|
118,200
|
|
|
1/15/2025
|
-0.80 / -6.96%
|
11.60
|
11.60
|
10.70
|
10.70
|
10.93
|
10.70
|
50,000
|
|
|
1/14/2025
|
-0.70 / -5.74%
|
12.20
|
12.20
|
11.35
|
11.50
|
11.57
|
11.50
|
145,700
|
|
|
1/13/2025
|
-0.50 / -3.94%
|
12.90
|
12.90
|
12.10
|
12.20
|
12.42
|
12.20
|
58,200
|
|
|
1/10/2025
|
0.00 / 0.00%
|
12.00
|
13.20
|
12.00
|
12.70
|
12.47
|
12.70
|
86,700
|
|
|
1/9/2025
|
-0.90 / -6.62%
|
14.55
|
14.55
|
12.65
|
12.70
|
13.29
|
12.70
|
421,700
|
|
|
1/8/2025
|
+0.85 / +6.67%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
47,200
|
|
|
1/7/2025
|
+0.80 / +6.69%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
43,400
|
|
|
1/6/2025
|
+0.75 / +6.70%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
34,800
|
|
|
1/3/2025
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
40,500
|
|
|
1/2/2025
|
+0.66 / +6.71%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
67,400
|
|
|
12/31/2024
|
+0.64 / +6.96%
|
9.84
|
9.84
|
9.35
|
9.84
|
9.83
|
9.84
|
271,900
|
|
|
12/30/2024
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
136,900
|
|
|
12/27/2024
|
+0.56 / +6.97%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
282,100
|
|
|
12/26/2024
|
+0.52 / +6.91%
|
8.04
|
8.04
|
8.04
|
8.04
|
8.04
|
8.04
|
32,900
|
|
|
12/25/2024
|
+0.49 / +6.97%
|
6.90
|
7.52
|
6.90
|
7.52
|
7.34
|
7.52
|
85,200
|
|
|
12/24/2024
|
-0.06 / -0.85%
|
6.86
|
7.03
|
6.85
|
7.03
|
6.89
|
7.03
|
6,100
|
|
|