|
Closing price on 2/24/2023
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
15.50 |
| Volume |
48,500 |
| Split-adjusted Price |
15.65 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2023
|
-0.80 / -4.86%
|
16.80
|
16.80
|
15.50
|
15.65
|
15.99
|
15.65
|
48,500
|
|
|
2/23/2023
|
+0.60 / +3.79%
|
16.90
|
16.90
|
15.90
|
16.45
|
16.41
|
16.45
|
279,300
|
|
|
2/22/2023
|
+1.00 / +6.73%
|
15.85
|
15.85
|
15.50
|
15.85
|
15.85
|
15.85
|
205,800
|
|
|
2/21/2023
|
+0.95 / +6.83%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
73,200
|
|
|
2/20/2023
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9,400
|
|
|
2/17/2023
|
+0.25 / +1.96%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.94
|
13.00
|
22,800
|
|
|
2/16/2023
|
+0.80 / +6.69%
|
12.00
|
12.75
|
12.00
|
12.75
|
12.36
|
12.75
|
27,300
|
|
|
2/15/2023
|
+0.35 / +3.02%
|
12.35
|
12.35
|
11.70
|
11.95
|
12.16
|
11.95
|
3,500
|
|
|
2/14/2023
|
+0.25 / +2.20%
|
10.95
|
12.00
|
10.95
|
11.60
|
11.43
|
11.60
|
15,600
|
|
|
2/13/2023
|
-0.65 / -5.42%
|
12.00
|
12.00
|
11.35
|
11.35
|
11.57
|
11.35
|
19,600
|
|
|
2/10/2023
|
-0.20 / -1.64%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.96
|
12.00
|
8,000
|
|
|
2/9/2023
|
-0.20 / -1.61%
|
11.90
|
12.25
|
11.90
|
12.20
|
12.08
|
12.20
|
6,000
|
|
|
2/8/2023
|
-0.10 / -0.80%
|
12.50
|
12.50
|
11.70
|
12.40
|
12.06
|
12.40
|
12,900
|
|
|
2/7/2023
|
+0.20 / +1.63%
|
13.00
|
13.10
|
12.30
|
12.50
|
12.75
|
12.50
|
20,900
|
|
|
2/6/2023
|
-0.30 / -2.38%
|
13.25
|
13.25
|
12.30
|
12.30
|
12.96
|
12.30
|
13,700
|
|
|
2/3/2023
|
+0.60 / +5.00%
|
11.90
|
12.80
|
11.90
|
12.60
|
12.24
|
12.60
|
20,400
|
|
|
2/2/2023
|
-0.30 / -2.44%
|
12.10
|
12.25
|
12.00
|
12.00
|
12.07
|
12.00
|
19,400
|
|
|
2/1/2023
|
-0.55 / -4.28%
|
13.20
|
13.20
|
12.10
|
12.30
|
12.51
|
12.30
|
25,300
|
|
|
1/31/2023
|
+0.55 / +4.47%
|
13.10
|
13.15
|
12.60
|
12.85
|
12.97
|
12.85
|
91,100
|
|
|
1/30/2023
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.29
|
12.30
|
61,800
|
|
|
1/27/2023
|
+0.75 / +6.98%
|
10.85
|
11.50
|
10.85
|
11.50
|
11.46
|
11.50
|
16,500
|
|
|
1/19/2023
|
+0.70 / +6.97%
|
10.05
|
10.75
|
10.05
|
10.75
|
10.71
|
10.75
|
28,200
|
|
|
1/18/2023
|
+0.62 / +6.57%
|
9.51
|
10.05
|
9.50
|
10.05
|
9.68
|
10.05
|
24,600
|
|
|
1/17/2023
|
+0.05 / +0.53%
|
9.40
|
9.50
|
9.40
|
9.43
|
9.43
|
9.43
|
3,500
|
|
|
1/16/2023
|
+0.18 / +1.96%
|
9.20
|
9.40
|
9.20
|
9.38
|
9.30
|
9.38
|
18,000
|
|
|
1/13/2023
|
-0.10 / -1.08%
|
9.29
|
9.29
|
9.20
|
9.20
|
9.22
|
9.20
|
2,400
|
|
|
1/12/2023
|
+0.01 / +0.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
500
|
|
|
1/11/2023
|
+0.16 / +1.75%
|
9.10
|
9.29
|
9.01
|
9.29
|
9.06
|
9.29
|
2,800
|
|
|
1/10/2023
|
-0.42 / -4.40%
|
9.20
|
9.20
|
9.13
|
9.13
|
9.19
|
9.13
|
1,300
|
|
|
1/9/2023
|
0.00 / 0.00%
|
9.55
|
9.55
|
9.55
|
9.55
|
9.55
|
9.55
|
0
|
|
|