|
Closing price on 3/22/2019
|
|
| Open |
8.30 |
| High |
8.35 |
| Low |
8.30 |
| Volume |
3,370 |
| Split-adjusted Price |
7.67 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2019
|
0.00 / 0.00%
|
8.30
|
8.35
|
8.30
|
8.35
|
8.31
|
7.67
|
3,370
|
|
|
3/21/2019
|
-0.07 / -0.83%
|
8.40
|
8.40
|
8.35
|
8.35
|
8.38
|
7.67
|
2,810
|
|
|
3/20/2019
|
+0.02 / +0.24%
|
8.50
|
8.60
|
8.42
|
8.42
|
8.51
|
7.74
|
4,350
|
|
|
3/19/2019
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.32
|
7.72
|
6,850
|
|
|
3/18/2019
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.16
|
7.63
|
21,190
|
|
|
3/15/2019
|
-0.20 / -2.44%
|
8.12
|
8.12
|
7.80
|
8.00
|
7.89
|
7.35
|
12,040
|
|
|
3/14/2019
|
+0.30 / +3.80%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.12
|
7.53
|
10,590
|
|
|
3/13/2019
|
+0.35 / +4.64%
|
7.55
|
7.90
|
7.55
|
7.90
|
7.68
|
7.26
|
11,590
|
|
|
3/12/2019
|
-0.05 / -0.66%
|
7.70
|
7.80
|
7.55
|
7.55
|
7.72
|
6.94
|
6,090
|
|
|
3/11/2019
|
+0.25 / +3.40%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.50
|
6.98
|
4,000
|
|
|
3/8/2019
|
+0.04 / +0.55%
|
7.35
|
7.40
|
7.35
|
7.35
|
7.36
|
6.75
|
4,110
|
|
|
3/7/2019
|
+0.10 / +1.39%
|
7.70
|
7.70
|
7.31
|
7.31
|
7.69
|
6.72
|
3,380
|
|
|
3/6/2019
|
-0.39 / -5.13%
|
7.80
|
7.80
|
7.21
|
7.21
|
7.60
|
6.62
|
4,210
|
|
|
3/5/2019
|
-0.11 / -1.43%
|
7.71
|
7.99
|
7.50
|
7.60
|
7.61
|
6.98
|
7,490
|
|
|
3/4/2019
|
+0.05 / +0.65%
|
7.65
|
7.71
|
7.50
|
7.71
|
7.62
|
7.08
|
13,250
|
|
|
3/1/2019
|
+0.37 / +5.08%
|
7.69
|
7.69
|
7.35
|
7.66
|
7.48
|
7.04
|
8,560
|
|
|
2/28/2019
|
-0.06 / -0.82%
|
7.65
|
7.65
|
7.29
|
7.29
|
7.29
|
6.70
|
30
|
|
|
2/27/2019
|
+0.02 / +0.27%
|
7.49
|
7.64
|
7.30
|
7.35
|
7.46
|
6.75
|
13,940
|
|
|
2/26/2019
|
-0.55 / -6.98%
|
7.70
|
7.70
|
7.33
|
7.33
|
7.51
|
6.73
|
12,510
|
|
|
2/25/2019
|
+0.31 / +4.10%
|
7.50
|
7.88
|
7.50
|
7.88
|
7.85
|
7.24
|
6,500
|
|
|
2/22/2019
|
-0.31 / -3.93%
|
7.35
|
7.57
|
7.33
|
7.57
|
7.34
|
6.95
|
22,340
|
|
|
2/21/2019
|
-0.20 / -2.48%
|
7.60
|
7.88
|
7.52
|
7.88
|
7.53
|
7.24
|
14,210
|
|
|
2/20/2019
|
-0.34 / -4.04%
|
7.84
|
8.08
|
7.84
|
8.08
|
7.87
|
7.42
|
8,390
|
|
|
2/19/2019
|
+0.11 / +1.32%
|
7.73
|
8.59
|
7.73
|
8.42
|
7.77
|
7.74
|
26,240
|
|
|
2/18/2019
|
-0.16 / -1.89%
|
7.90
|
8.39
|
7.88
|
8.31
|
7.90
|
7.63
|
35,680
|
|
|
2/15/2019
|
+0.02 / +0.24%
|
7.86
|
8.49
|
7.86
|
8.47
|
8.28
|
7.78
|
4,350
|
|
|
2/14/2019
|
+0.01 / +0.12%
|
7.95
|
8.45
|
7.95
|
8.45
|
8.43
|
7.76
|
5,220
|
|
|
2/13/2019
|
+0.25 / +3.05%
|
8.60
|
8.60
|
8.20
|
8.44
|
8.23
|
7.75
|
10,690
|
|
|
2/12/2019
|
+0.44 / +5.68%
|
8.19
|
8.19
|
7.70
|
8.19
|
7.94
|
7.52
|
630
|
|
|
2/11/2019
|
+0.37 / +5.01%
|
7.76
|
7.76
|
7.70
|
7.75
|
7.74
|
7.12
|
130
|
|
|