|
Closing price on 3/10/2021
|
|
| Open |
7.40 |
| High |
7.85 |
| Low |
7.40 |
| Volume |
145,400 |
| Split-adjusted Price |
7.07 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2021
|
+0.33 / +4.48%
|
7.40
|
7.85
|
7.40
|
7.70
|
7.73
|
7.07
|
145,400
|
|
|
3/9/2021
|
+0.48 / +6.97%
|
7.10
|
7.37
|
7.10
|
7.37
|
7.31
|
6.77
|
163,300
|
|
|
3/8/2021
|
+0.45 / +6.99%
|
6.89
|
6.89
|
6.80
|
6.89
|
6.89
|
6.33
|
35,400
|
|
|
3/5/2021
|
+0.42 / +6.98%
|
6.02
|
6.44
|
6.02
|
6.44
|
6.30
|
5.92
|
50,500
|
|
|
3/4/2021
|
+0.21 / +3.61%
|
6.00
|
6.10
|
6.00
|
6.02
|
6.03
|
5.53
|
57,800
|
|
|
3/3/2021
|
-0.04 / -0.68%
|
5.85
|
5.89
|
5.80
|
5.81
|
5.85
|
5.34
|
33,100
|
|
|
3/2/2021
|
-0.03 / -0.51%
|
5.71
|
5.85
|
5.55
|
5.85
|
5.70
|
5.37
|
59,400
|
|
|
3/1/2021
|
-0.02 / -0.34%
|
5.90
|
5.91
|
5.61
|
5.88
|
5.90
|
5.40
|
10,700
|
|
|
2/26/2021
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.95
|
5.42
|
4,200
|
|
|
2/25/2021
|
+0.19 / +3.21%
|
5.91
|
6.10
|
5.90
|
6.10
|
5.96
|
5.60
|
17,600
|
|
|
2/24/2021
|
+0.21 / +3.68%
|
5.70
|
5.93
|
5.70
|
5.91
|
5.84
|
5.43
|
37,500
|
|
|
2/23/2021
|
+0.16 / +2.89%
|
5.45
|
5.70
|
5.45
|
5.70
|
5.54
|
5.24
|
12,100
|
|
|
2/22/2021
|
+0.14 / +2.59%
|
5.40
|
5.54
|
5.40
|
5.54
|
5.40
|
5.09
|
6,400
|
|
|
2/19/2021
|
-0.15 / -2.70%
|
5.55
|
5.70
|
5.40
|
5.40
|
5.53
|
4.96
|
16,700
|
|
|
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
|
|
|