|
Closing price on 2/18/2021
|
|
| Open |
5.57 |
| High |
5.57 |
| Low |
5.40 |
| Volume |
6,400 |
| Split-adjusted Price |
5.10 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2021
|
+0.23 / +4.32%
|
5.57
|
5.57
|
5.40
|
5.55
|
5.48
|
5.10
|
6,400
|
|
|
2/17/2021
|
-0.28 / -5.00%
|
5.73
|
5.73
|
5.30
|
5.32
|
5.33
|
4.89
|
6,500
|
|
|
2/9/2021
|
+0.21 / +3.90%
|
5.65
|
5.65
|
5.50
|
5.60
|
5.58
|
5.14
|
300
|
|
|
2/8/2021
|
-0.01 / -0.19%
|
5.40
|
5.40
|
5.22
|
5.39
|
5.27
|
4.95
|
3,900
|
|
|
2/5/2021
|
-0.05 / -0.92%
|
5.45
|
5.45
|
5.20
|
5.40
|
5.26
|
4.96
|
34,400
|
|
|
2/4/2021
|
-0.14 / -2.50%
|
5.59
|
5.59
|
5.39
|
5.45
|
5.50
|
5.01
|
10,900
|
|
|
2/3/2021
|
+0.29 / +5.47%
|
5.45
|
5.59
|
5.31
|
5.59
|
5.49
|
5.14
|
6,200
|
|
|
2/2/2021
|
+0.05 / +0.95%
|
5.21
|
5.30
|
5.21
|
5.30
|
5.25
|
4.87
|
1,100
|
|
|
2/1/2021
|
-0.15 / -2.78%
|
5.40
|
5.41
|
5.25
|
5.25
|
5.40
|
4.82
|
7,600
|
|
|
1/29/2021
|
+0.04 / +0.75%
|
5.36
|
5.59
|
5.36
|
5.40
|
5.39
|
4.96
|
900
|
|
|
1/28/2021
|
-0.40 / -6.94%
|
5.38
|
5.40
|
5.36
|
5.36
|
5.37
|
4.92
|
67,800
|
|
|
1/27/2021
|
-0.24 / -4.00%
|
6.10
|
6.10
|
5.75
|
5.76
|
5.82
|
5.29
|
6,600
|
|
|
1/26/2021
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.09
|
5.51
|
20,400
|
|
|
1/25/2021
|
-0.30 / -4.62%
|
6.14
|
6.49
|
6.07
|
6.20
|
6.20
|
5.70
|
28,800
|
|
|
1/22/2021
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.14
|
6.50
|
6.60
|
5.97
|
20,900
|
|
|
1/21/2021
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.18
|
6.60
|
6.59
|
6.06
|
19,700
|
|
|
1/20/2021
|
+0.28 / +4.43%
|
6.00
|
6.60
|
5.95
|
6.60
|
6.18
|
6.06
|
39,300
|
|
|
1/19/2021
|
-0.47 / -6.92%
|
7.26
|
7.26
|
6.32
|
6.32
|
6.88
|
5.81
|
85,400
|
|
|
1/18/2021
|
+0.44 / +6.93%
|
6.35
|
6.79
|
6.35
|
6.79
|
6.35
|
6.24
|
65,400
|
|
|
1/15/2021
|
-0.07 / -1.09%
|
6.85
|
6.86
|
6.06
|
6.35
|
6.62
|
5.83
|
46,900
|
|
|
1/14/2021
|
+0.42 / +7.00%
|
6.00
|
6.42
|
6.00
|
6.42
|
6.39
|
5.90
|
72,400
|
|
|
1/13/2021
|
+0.10 / +1.69%
|
5.68
|
6.31
|
5.67
|
6.00
|
5.96
|
5.51
|
80,400
|
|
|
1/12/2021
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.79
|
5.90
|
5.81
|
5.42
|
15,400
|
|
|
1/11/2021
|
+0.20 / +3.64%
|
5.32
|
5.70
|
5.32
|
5.70
|
5.48
|
5.24
|
56,600
|
|
|
1/8/2021
|
+0.24 / +4.56%
|
5.26
|
5.54
|
5.26
|
5.50
|
5.38
|
5.05
|
87,200
|
|
|
1/7/2021
|
-0.09 / -1.68%
|
5.48
|
5.48
|
5.10
|
5.26
|
5.28
|
4.83
|
18,400
|
|
|
1/6/2021
|
-0.12 / -2.19%
|
5.47
|
5.47
|
5.11
|
5.35
|
5.28
|
4.92
|
10,800
|
|
|
1/5/2021
|
0.00 / 0.00%
|
5.47
|
5.47
|
5.22
|
5.47
|
5.47
|
5.03
|
21,800
|
|
|
1/4/2021
|
+0.10 / +1.86%
|
5.37
|
5.50
|
5.23
|
5.47
|
5.38
|
5.03
|
21,200
|
|
|
12/31/2020
|
0.00 / 0.00%
|
5.37
|
5.45
|
5.10
|
5.37
|
5.33
|
4.93
|
4,200
|
|
|