|
Closing price on 3/2/2018
|
|
| Open |
8.05 |
| High |
8.80 |
| Low |
8.05 |
| Volume |
3,840 |
| Split-adjusted Price |
8.08 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2018
|
+0.29 / +3.41%
|
8.05
|
8.80
|
8.05
|
8.79
|
8.42
|
8.08
|
3,840
|
|
|
3/1/2018
|
-0.21 / -2.41%
|
8.62
|
9.20
|
8.44
|
8.50
|
8.45
|
7.81
|
710
|
|
|
2/28/2018
|
-0.04 / -0.46%
|
8.75
|
9.25
|
8.66
|
8.71
|
8.76
|
8.00
|
6,050
|
|
|
2/27/2018
|
-0.64 / -6.82%
|
9.60
|
9.60
|
8.74
|
8.75
|
9.02
|
8.04
|
9,640
|
|
|
2/26/2018
|
+0.19 / +2.07%
|
8.70
|
9.50
|
8.70
|
9.39
|
9.32
|
8.63
|
18,560
|
|
|
2/23/2018
|
+0.30 / +3.37%
|
8.35
|
9.20
|
8.35
|
9.20
|
8.79
|
8.45
|
910
|
|
|
2/22/2018
|
-0.06 / -0.67%
|
8.96
|
8.96
|
8.51
|
8.90
|
8.85
|
8.18
|
23,490
|
|
|
2/21/2018
|
+0.46 / +5.41%
|
8.50
|
8.96
|
8.50
|
8.96
|
8.54
|
8.23
|
13,590
|
|
|
2/13/2018
|
-0.18 / -2.07%
|
8.50
|
8.50
|
8.49
|
8.50
|
8.50
|
7.81
|
11,040
|
|
|
2/12/2018
|
-0.01 / -0.12%
|
8.20
|
8.69
|
8.10
|
8.68
|
8.42
|
7.97
|
3,210
|
|
|
2/9/2018
|
+0.51 / +6.23%
|
7.62
|
8.69
|
7.62
|
8.69
|
8.01
|
7.98
|
11,360
|
|
|
2/8/2018
|
0.00 / 0.00%
|
8.18
|
8.18
|
8.18
|
8.18
|
8.18
|
7.51
|
1,000
|
|
|
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
|
|
|