Closing price on 2/5/2020
|
|
Open |
5.68 |
High |
5.68 |
Low |
5.50 |
Volume |
2,110 |
Split-adjusted Price |
5.05 |
|
|
TMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2020
|
0.00 / 0.00%
|
5.68
|
5.68
|
5.50
|
5.50
|
5.59
|
5.05
|
2,110
|
|
2/4/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.05
|
0
|
|
2/3/2020
|
-0.29 / -5.01%
|
5.95
|
5.95
|
5.50
|
5.50
|
5.73
|
5.05
|
120
|
|
1/31/2020
|
+0.22 / +3.95%
|
5.79
|
5.79
|
5.78
|
5.79
|
5.79
|
5.32
|
1,010
|
|
1/30/2020
|
-0.41 / -6.86%
|
5.57
|
5.57
|
5.57
|
5.57
|
5.57
|
5.12
|
300
|
|
1/22/2020
|
+0.28 / +4.91%
|
5.70
|
5.98
|
5.70
|
5.98
|
5.84
|
5.49
|
3,601,170
|
|
1/21/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.24
|
0
|
|
1/20/2020
|
+0.20 / +3.64%
|
5.69
|
5.70
|
5.69
|
5.70
|
5.70
|
5.24
|
2,880
|
|
1/17/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.05
|
0
|
|
1/16/2020
|
-0.34 / -5.82%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.05
|
110
|
|
1/15/2020
|
-0.03 / -0.51%
|
5.84
|
5.84
|
5.84
|
5.84
|
5.84
|
5.37
|
20
|
|
1/14/2020
|
0.00 / 0.00%
|
5.87
|
5.87
|
5.87
|
5.87
|
5.87
|
5.39
|
10
|
|
1/13/2020
|
0.00 / 0.00%
|
5.87
|
5.87
|
5.87
|
5.87
|
5.87
|
5.39
|
0
|
|
1/10/2020
|
0.00 / 0.00%
|
5.87
|
5.87
|
5.87
|
5.87
|
5.87
|
5.39
|
0
|
|
1/9/2020
|
0.00 / 0.00%
|
5.87
|
5.87
|
5.87
|
5.87
|
5.87
|
5.39
|
0
|
|
1/8/2020
|
-0.01 / -0.17%
|
5.47
|
5.87
|
5.47
|
5.87
|
5.67
|
5.39
|
1,010
|
|
1/7/2020
|
-0.01 / -0.17%
|
5.51
|
5.88
|
5.50
|
5.88
|
5.69
|
5.40
|
1,680
|
|
1/6/2020
|
+0.19 / +3.33%
|
5.85
|
5.89
|
5.70
|
5.89
|
5.73
|
5.41
|
8,730
|
|
1/3/2020
|
+0.11 / +1.97%
|
5.57
|
5.70
|
5.56
|
5.70
|
5.63
|
5.24
|
1,310
|
|
1/2/2020
|
+0.12 / +2.19%
|
5.21
|
5.59
|
5.21
|
5.59
|
5.40
|
5.14
|
1,010
|
|
12/31/2019
|
+0.26 / +4.99%
|
5.47
|
5.47
|
5.40
|
5.47
|
5.45
|
5.03
|
490
|
|
12/30/2019
|
-0.39 / -6.96%
|
5.35
|
5.35
|
5.21
|
5.21
|
5.27
|
4.79
|
5,120
|
|
12/27/2019
|
-0.28 / -4.76%
|
5.95
|
5.95
|
5.60
|
5.60
|
5.78
|
5.14
|
2,900
|
|
12/26/2019
|
-0.33 / -5.31%
|
6.55
|
6.64
|
5.88
|
5.88
|
6.44
|
5.40
|
4,190
|
|
12/25/2019
|
+0.38 / +6.52%
|
5.95
|
6.23
|
5.95
|
6.21
|
6.18
|
5.71
|
8,900
|
|
12/24/2019
|
+0.38 / +6.97%
|
5.45
|
5.83
|
5.45
|
5.83
|
5.79
|
5.36
|
3,280
|
|
12/23/2019
|
+0.30 / +5.83%
|
5.20
|
5.51
|
5.20
|
5.45
|
5.32
|
5.01
|
4,700
|
|
12/20/2019
|
+0.26 / +5.32%
|
4.99
|
5.19
|
4.98
|
5.15
|
5.08
|
4.73
|
4,220
|
|
12/19/2019
|
+0.28 / +6.07%
|
4.79
|
4.90
|
4.79
|
4.89
|
4.84
|
4.49
|
2,780
|
|
12/18/2019
|
-0.17 / -3.56%
|
4.55
|
4.90
|
4.55
|
4.61
|
4.76
|
4.24
|
840
|
|
|