|
Closing price on 2/7/2018
|
|
| Open |
8.00 |
| High |
8.19 |
| Low |
7.50 |
| Volume |
2,990 |
| Split-adjusted Price |
7.51 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2018
|
+0.23 / +2.89%
|
8.00
|
8.19
|
7.50
|
8.18
|
8.03
|
7.51
|
2,990
|
|
|
2/6/2018
|
-0.24 / -2.93%
|
7.62
|
8.20
|
7.62
|
7.95
|
7.71
|
7.30
|
17,120
|
|
|
2/5/2018
|
-0.01 / -0.12%
|
8.20
|
8.20
|
7.70
|
8.19
|
7.98
|
7.52
|
4,010
|
|
|
2/2/2018
|
+0.10 / +1.23%
|
7.80
|
8.20
|
7.55
|
8.20
|
7.79
|
7.53
|
5,390
|
|
|
2/1/2018
|
-0.04 / -0.49%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.04
|
7.44
|
16,550
|
|
|
1/31/2018
|
+0.21 / +2.65%
|
8.00
|
8.20
|
8.00
|
8.14
|
8.07
|
7.48
|
5,080
|
|
|
1/30/2018
|
-0.37 / -4.46%
|
8.20
|
8.30
|
7.93
|
7.93
|
8.03
|
7.29
|
9,470
|
|
|
1/29/2018
|
-0.10 / -1.19%
|
8.70
|
8.70
|
8.20
|
8.30
|
8.27
|
7.63
|
3,750
|
|
|
1/26/2018
|
+0.02 / +0.24%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.28
|
7.72
|
9,660
|
|
|
1/25/2018
|
+0.08 / +0.96%
|
8.12
|
8.40
|
8.12
|
8.38
|
8.33
|
7.70
|
3,720
|
|
|
1/22/2018
|
-0.50 / -5.68%
|
8.80
|
8.80
|
8.25
|
8.30
|
8.43
|
7.63
|
25,180
|
|
|
1/19/2018
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.85
|
8.08
|
1,740
|
|
|
1/18/2018
|
-0.15 / -1.66%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.64
|
8.18
|
2,200
|
|
|
1/17/2018
|
+0.05 / +0.56%
|
9.00
|
9.05
|
8.98
|
9.05
|
8.99
|
8.31
|
25,910
|
|
|
1/16/2018
|
-0.18 / -1.96%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.07
|
8.27
|
23,270
|
|
|
1/15/2018
|
-0.02 / -0.22%
|
8.99
|
9.18
|
8.99
|
9.18
|
9.05
|
8.43
|
6,300
|
|
|
1/12/2018
|
+0.20 / +2.22%
|
9.00
|
9.30
|
8.70
|
9.20
|
8.90
|
8.45
|
23,270
|
|
|
1/11/2018
|
+0.01 / +0.11%
|
8.99
|
9.00
|
8.54
|
9.00
|
8.77
|
8.27
|
8,550
|
|
|
1/10/2018
|
-0.01 / -0.11%
|
9.00
|
9.03
|
8.63
|
8.99
|
8.84
|
8.26
|
28,610
|
|
|
1/9/2018
|
-0.20 / -2.17%
|
9.01
|
9.18
|
8.62
|
9.00
|
8.73
|
8.27
|
24,060
|
|
|
1/8/2018
|
+0.15 / +1.66%
|
9.05
|
9.20
|
9.00
|
9.20
|
9.05
|
8.45
|
9,170
|
|
|
1/5/2018
|
-0.44 / -4.64%
|
9.15
|
9.45
|
9.01
|
9.05
|
9.12
|
8.31
|
10,200
|
|
|
1/4/2018
|
+0.10 / +1.06%
|
9.02
|
9.59
|
9.02
|
9.49
|
9.49
|
8.72
|
1,580
|
|
|
1/3/2018
|
-0.01 / -0.11%
|
9.30
|
9.39
|
9.01
|
9.39
|
9.18
|
8.63
|
16,010
|
|
|
1/2/2018
|
+0.50 / +5.62%
|
9.50
|
9.50
|
9.00
|
9.40
|
9.43
|
8.64
|
15,170
|
|
|
12/29/2017
|
-0.53 / -5.62%
|
9.00
|
9.45
|
8.90
|
8.90
|
8.91
|
8.18
|
4,600
|
|
|
12/28/2017
|
+0.43 / +4.78%
|
8.65
|
9.55
|
8.65
|
9.43
|
9.19
|
8.66
|
16,970
|
|
|
12/27/2017
|
-0.58 / -6.05%
|
9.58
|
9.58
|
8.99
|
9.00
|
9.07
|
8.27
|
4,630
|
|
|
12/26/2017
|
+0.33 / +3.57%
|
9.02
|
9.60
|
9.02
|
9.58
|
9.55
|
8.80
|
8,900
|
|
|
12/25/2017
|
-0.25 / -2.63%
|
9.00
|
9.25
|
9.00
|
9.25
|
9.05
|
8.50
|
2,430
|
|
|