|
Closing price on 3/2/2022
|
|
| Open |
17.80 |
| High |
17.95 |
| Low |
16.80 |
| Volume |
11,600 |
| Split-adjusted Price |
16.03 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2022
|
-0.35 / -1.97%
|
17.80
|
17.95
|
16.80
|
17.45
|
17.15
|
16.03
|
11,600
|
|
|
3/1/2022
|
-0.05 / -0.28%
|
17.80
|
17.85
|
17.25
|
17.80
|
17.50
|
16.35
|
18,200
|
|
|
2/28/2022
|
-0.15 / -0.83%
|
18.00
|
18.10
|
17.85
|
17.85
|
17.90
|
16.40
|
6,300
|
|
|
2/25/2022
|
-0.30 / -1.64%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.00
|
16.54
|
6,400
|
|
|
2/24/2022
|
-0.20 / -1.08%
|
18.25
|
18.30
|
17.25
|
18.30
|
17.74
|
16.81
|
30,300
|
|
|
2/23/2022
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.05
|
18.50
|
18.42
|
17.00
|
21,700
|
|
|
2/22/2022
|
+0.10 / +0.54%
|
18.10
|
18.55
|
18.10
|
18.50
|
18.25
|
17.00
|
4,200
|
|
|
2/21/2022
|
+0.10 / +0.55%
|
18.60
|
18.60
|
18.35
|
18.40
|
18.46
|
16.90
|
9,300
|
|
|
2/18/2022
|
-0.15 / -0.81%
|
18.10
|
18.70
|
18.10
|
18.30
|
18.41
|
16.81
|
15,800
|
|
|
2/17/2022
|
-0.05 / -0.27%
|
18.95
|
18.95
|
18.45
|
18.45
|
18.50
|
16.95
|
7,200
|
|
|
2/16/2022
|
-0.05 / -0.27%
|
18.55
|
18.90
|
18.50
|
18.50
|
18.64
|
17.00
|
28,000
|
|
|
2/15/2022
|
-0.45 / -2.37%
|
18.50
|
18.70
|
18.50
|
18.55
|
18.53
|
17.04
|
17,000
|
|
|
2/14/2022
|
+0.80 / +4.40%
|
18.30
|
19.00
|
18.30
|
19.00
|
18.72
|
17.46
|
17,100
|
|
|
2/11/2022
|
-0.30 / -1.62%
|
18.50
|
18.85
|
17.25
|
18.20
|
18.01
|
16.72
|
6,100
|
|
|
2/10/2022
|
+0.25 / +1.37%
|
18.25
|
18.50
|
18.25
|
18.50
|
18.39
|
17.00
|
20,400
|
|
|
2/9/2022
|
-0.15 / -0.82%
|
18.40
|
18.40
|
18.00
|
18.25
|
18.20
|
16.77
|
1,200
|
|
|
2/8/2022
|
+0.40 / +2.22%
|
17.60
|
18.40
|
17.60
|
18.40
|
17.90
|
16.90
|
6,600
|
|
|
2/7/2022
|
+1.10 / +6.51%
|
17.75
|
18.00
|
17.15
|
18.00
|
17.77
|
16.54
|
21,200
|
|
|
1/28/2022
|
-0.85 / -4.79%
|
17.75
|
17.75
|
16.90
|
16.90
|
17.25
|
15.53
|
5,000
|
|
|
1/27/2022
|
+0.20 / +1.14%
|
17.90
|
17.90
|
16.80
|
17.75
|
17.12
|
16.31
|
19,800
|
|
|
1/26/2022
|
-0.35 / -1.96%
|
17.80
|
17.80
|
17.40
|
17.55
|
17.56
|
16.12
|
5,100
|
|
|
1/25/2022
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.70
|
16.44
|
6,800
|
|
|
1/24/2022
|
-0.05 / -0.28%
|
17.90
|
17.90
|
17.00
|
17.70
|
17.42
|
16.26
|
6,200
|
|
|
1/21/2022
|
+0.95 / +5.65%
|
16.60
|
17.90
|
16.05
|
17.75
|
17.11
|
16.31
|
31,200
|
|
|
1/20/2022
|
-0.10 / -0.59%
|
16.60
|
17.50
|
16.60
|
16.80
|
16.65
|
15.43
|
10,200
|
|
|
1/19/2022
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.70
|
16.90
|
16.89
|
15.53
|
12,200
|
|
|
1/18/2022
|
-0.30 / -1.76%
|
16.50
|
16.80
|
16.20
|
16.70
|
16.46
|
15.34
|
9,900
|
|
|
1/17/2022
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.50
|
17.00
|
16.83
|
15.62
|
8,500
|
|
|
1/14/2022
|
-0.35 / -2.01%
|
16.55
|
17.30
|
16.30
|
17.10
|
16.60
|
15.71
|
27,500
|
|
|
1/13/2022
|
-0.55 / -3.06%
|
17.95
|
18.00
|
16.80
|
17.45
|
17.24
|
16.03
|
34,000
|
|
|