|
Closing price on 3/29/2022
|
|
| Open |
21.70 |
| High |
22.50 |
| Low |
21.25 |
| Volume |
60,800 |
| Split-adjusted Price |
19.52 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
-0.45 / -2.07%
|
21.70
|
22.50
|
21.25
|
21.25
|
21.65
|
19.52
|
60,800
|
|
|
3/28/2022
|
-0.70 / -3.13%
|
22.20
|
22.20
|
21.00
|
21.70
|
21.70
|
19.94
|
39,900
|
|
|
3/25/2022
|
-0.10 / -0.44%
|
22.55
|
22.55
|
22.00
|
22.40
|
22.21
|
20.58
|
34,100
|
|
|
3/24/2022
|
+1.45 / +6.89%
|
22.40
|
22.50
|
21.80
|
22.50
|
22.37
|
20.67
|
140,800
|
|
|
3/23/2022
|
+1.35 / +6.85%
|
20.80
|
21.05
|
20.00
|
21.05
|
21.03
|
19.34
|
109,200
|
|
|
3/22/2022
|
+0.30 / +1.55%
|
19.15
|
19.80
|
19.15
|
19.70
|
19.37
|
18.10
|
32,900
|
|
|
3/21/2022
|
-0.50 / -2.51%
|
19.90
|
20.20
|
19.00
|
19.40
|
19.56
|
17.82
|
34,100
|
|
|
3/18/2022
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.60
|
19.90
|
19.92
|
18.28
|
26,200
|
|
|
3/17/2022
|
+0.20 / +1.01%
|
19.90
|
20.20
|
19.30
|
20.10
|
19.69
|
18.47
|
41,700
|
|
|
3/16/2022
|
-0.25 / -1.24%
|
19.60
|
19.90
|
18.85
|
19.90
|
19.18
|
18.28
|
49,500
|
|
|
3/15/2022
|
+0.05 / +0.25%
|
20.60
|
21.40
|
20.10
|
20.15
|
20.76
|
18.51
|
36,000
|
|
|
3/14/2022
|
+1.30 / +6.91%
|
20.10
|
20.10
|
19.35
|
20.10
|
20.07
|
18.47
|
235,900
|
|
|
3/11/2022
|
+1.20 / +6.82%
|
18.10
|
18.80
|
18.10
|
18.80
|
18.73
|
17.27
|
99,500
|
|
|
3/10/2022
|
+0.15 / +0.86%
|
17.45
|
17.60
|
17.20
|
17.60
|
17.48
|
16.17
|
11,600
|
|
|
3/9/2022
|
-0.10 / -0.57%
|
17.50
|
17.50
|
16.45
|
17.45
|
16.79
|
16.03
|
21,700
|
|
|
3/8/2022
|
-0.10 / -0.57%
|
17.65
|
17.70
|
17.20
|
17.55
|
17.57
|
16.12
|
1,900
|
|
|
3/7/2022
|
-0.05 / -0.28%
|
17.50
|
17.80
|
17.00
|
17.65
|
17.12
|
16.22
|
44,800
|
|
|
3/4/2022
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.30
|
17.70
|
17.55
|
16.26
|
6,500
|
|
|
3/3/2022
|
+0.25 / +1.43%
|
17.15
|
17.70
|
17.15
|
17.70
|
17.28
|
16.26
|
13,000
|
|
|
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
|
|
|