|
|
Closing price on 3/20/2025
|
|
| Open |
14.50 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
9,600 |
| Split-adjusted Price |
14.50 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2025
|
-0.80 / -5.23%
|
14.50
|
15.20
|
14.50
|
14.50
|
14.96
|
14.50
|
9,600
|
|
|
3/19/2025
|
+0.65 / +4.44%
|
14.70
|
15.65
|
14.70
|
15.30
|
15.48
|
15.30
|
77,100
|
|
|
3/18/2025
|
+0.95 / +6.93%
|
13.70
|
14.65
|
13.70
|
14.65
|
14.45
|
14.65
|
26,800
|
|
|
3/17/2025
|
-0.25 / -1.79%
|
13.95
|
14.30
|
13.70
|
13.70
|
13.92
|
13.70
|
24,000
|
|
|
3/14/2025
|
-1.05 / -7.00%
|
14.30
|
14.50
|
13.95
|
13.95
|
14.12
|
13.95
|
51,900
|
|
|
3/13/2025
|
+0.10 / +0.67%
|
15.80
|
15.80
|
14.50
|
15.00
|
15.05
|
15.00
|
23,200
|
|
|
3/12/2025
|
+0.40 / +2.76%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.70
|
14.90
|
27,800
|
|
|
3/11/2025
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.61
|
14.50
|
37,200
|
|
|
3/10/2025
|
-0.40 / -2.60%
|
15.40
|
15.40
|
14.95
|
15.00
|
15.13
|
15.00
|
11,200
|
|
|
3/7/2025
|
-0.15 / -0.96%
|
15.60
|
15.60
|
14.55
|
15.40
|
15.15
|
15.40
|
25,200
|
|
|
3/6/2025
|
-0.45 / -2.81%
|
15.70
|
15.95
|
15.55
|
15.55
|
15.65
|
15.55
|
23,600
|
|
|
3/5/2025
|
+0.20 / +1.27%
|
15.85
|
16.20
|
15.80
|
16.00
|
15.93
|
16.00
|
15,200
|
|
|
3/4/2025
|
-0.40 / -2.47%
|
16.00
|
16.05
|
15.55
|
15.80
|
15.78
|
15.80
|
19,300
|
|
|
3/3/2025
|
+0.35 / +2.21%
|
15.85
|
16.45
|
15.85
|
16.20
|
16.08
|
16.20
|
23,600
|
|
|
2/28/2025
|
-0.60 / -3.65%
|
16.20
|
16.20
|
15.70
|
15.85
|
15.85
|
15.85
|
61,400
|
|
|
2/27/2025
|
-0.15 / -0.90%
|
16.60
|
17.15
|
16.00
|
16.45
|
16.31
|
16.45
|
87,300
|
|
|
2/26/2025
|
-0.15 / -0.90%
|
17.70
|
17.70
|
16.60
|
16.60
|
17.09
|
16.60
|
47,900
|
|
|
2/25/2025
|
-0.40 / -2.33%
|
18.00
|
18.00
|
16.65
|
16.75
|
17.39
|
16.75
|
36,900
|
|
|
2/24/2025
|
+1.10 / +6.85%
|
16.00
|
17.15
|
15.25
|
17.15
|
16.94
|
17.15
|
126,600
|
|
|
2/21/2025
|
0.00 / 0.00%
|
16.35
|
16.35
|
15.70
|
16.05
|
15.89
|
16.05
|
50,000
|
|
|
2/20/2025
|
-0.45 / -2.73%
|
16.70
|
16.70
|
15.50
|
16.05
|
16.30
|
16.05
|
57,800
|
|
|
2/19/2025
|
+0.70 / +4.43%
|
16.90
|
16.90
|
15.00
|
16.50
|
16.84
|
16.50
|
135,700
|
|
|
2/18/2025
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
21,400
|
|
|
2/17/2025
|
+0.95 / +6.86%
|
13.85
|
14.80
|
13.85
|
14.80
|
14.56
|
14.80
|
43,300
|
|
|
2/14/2025
|
-0.25 / -1.77%
|
14.40
|
14.40
|
13.75
|
13.85
|
13.91
|
13.85
|
64,700
|
|
|
2/13/2025
|
+0.10 / +0.71%
|
13.90
|
14.10
|
13.60
|
14.10
|
13.76
|
14.10
|
18,000
|
|
|
2/12/2025
|
-0.10 / -0.71%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.23
|
14.00
|
75,600
|
|
|
2/11/2025
|
-0.10 / -0.70%
|
14.50
|
14.70
|
13.50
|
14.10
|
14.21
|
14.10
|
75,200
|
|
|
2/10/2025
|
+0.75 / +5.58%
|
13.80
|
14.35
|
12.65
|
14.20
|
14.13
|
14.20
|
182,400
|
|
|
2/7/2025
|
+0.85 / +6.75%
|
13.35
|
13.45
|
13.30
|
13.45
|
13.43
|
13.45
|
70,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|