|
Closing price on 3/19/2021
|
|
| Open |
9.26 |
| High |
9.70 |
| Low |
9.26 |
| Volume |
161,500 |
| Split-adjusted Price |
8.51 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
-0.69 / -6.93%
|
9.26
|
9.70
|
9.26
|
9.26
|
9.26
|
8.51
|
161,500
|
|
|
3/18/2021
|
+0.30 / +3.11%
|
10.10
|
10.20
|
9.70
|
9.95
|
9.89
|
9.14
|
90,200
|
|
|
3/17/2021
|
+0.63 / +6.98%
|
9.65
|
9.65
|
9.50
|
9.65
|
9.65
|
8.87
|
121,900
|
|
|
3/16/2021
|
+0.59 / +7.00%
|
8.43
|
9.02
|
8.43
|
9.02
|
8.43
|
8.29
|
127,400
|
|
|
3/15/2021
|
+0.53 / +6.71%
|
7.90
|
8.43
|
7.90
|
8.43
|
8.16
|
7.74
|
97,800
|
|
|
3/12/2021
|
+0.20 / +2.60%
|
7.98
|
8.20
|
7.70
|
7.90
|
7.91
|
7.26
|
55,700
|
|
|
3/11/2021
|
0.00 / 0.00%
|
7.98
|
7.98
|
7.56
|
7.70
|
7.67
|
7.07
|
32,200
|
|
|
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
|
|
|