|
Closing price on 4/27/2020
|
|
| Open |
5.10 |
| High |
5.12 |
| Low |
5.10 |
| Volume |
410 |
| Split-adjusted Price |
4.70 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2020
|
+0.01 / +0.20%
|
5.10
|
5.12
|
5.10
|
5.12
|
5.11
|
4.70
|
410
|
|
|
4/24/2020
|
0.00 / 0.00%
|
5.11
|
5.11
|
5.11
|
5.11
|
5.11
|
4.69
|
0
|
|
|
4/23/2020
|
+0.30 / +6.24%
|
5.00
|
5.11
|
4.79
|
5.11
|
5.03
|
4.69
|
6,560
|
|
|
4/22/2020
|
-0.22 / -4.37%
|
5.19
|
5.38
|
4.81
|
4.81
|
5.27
|
4.42
|
6,640
|
|
|
4/21/2020
|
-0.37 / -6.85%
|
5.03
|
5.03
|
5.03
|
5.03
|
5.03
|
4.62
|
1,330
|
|
|
4/20/2020
|
+0.28 / +5.47%
|
4.85
|
5.40
|
4.85
|
5.40
|
5.13
|
4.96
|
110
|
|
|
4/17/2020
|
+0.27 / +5.57%
|
4.82
|
5.12
|
4.82
|
5.12
|
4.97
|
4.70
|
130
|
|
|
4/16/2020
|
-0.24 / -4.72%
|
4.86
|
4.88
|
4.85
|
4.85
|
4.86
|
4.46
|
1,740
|
|
|
4/15/2020
|
+0.23 / +4.73%
|
5.09
|
5.15
|
5.09
|
5.09
|
5.11
|
4.68
|
80
|
|
|
4/14/2020
|
-0.14 / -2.80%
|
4.86
|
4.86
|
4.86
|
4.86
|
4.86
|
4.46
|
10
|
|
|
4/13/2020
|
+0.07 / +1.42%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.59
|
20
|
|
|
4/10/2020
|
+0.32 / +6.94%
|
4.62
|
4.93
|
4.52
|
4.93
|
4.75
|
4.53
|
3,590
|
|
|
4/9/2020
|
-0.29 / -5.92%
|
5.20
|
5.20
|
4.61
|
4.61
|
4.91
|
4.24
|
510
|
|
|
4/8/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.50
|
0
|
|
|
4/7/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.50
|
10
|
|
|
4/6/2020
|
+0.13 / +2.73%
|
5.09
|
5.10
|
4.90
|
4.90
|
4.94
|
4.50
|
6,270
|
|
|
4/3/2020
|
-0.35 / -6.84%
|
5.11
|
5.11
|
4.77
|
4.77
|
4.90
|
4.38
|
2,040
|
|
|
4/1/2020
|
-0.38 / -6.91%
|
5.48
|
5.48
|
5.12
|
5.12
|
5.30
|
4.70
|
1,010
|
|
|
3/31/2020
|
+0.20 / +3.77%
|
4.93
|
5.50
|
4.93
|
5.50
|
4.96
|
5.05
|
29,210
|
|
|
3/30/2020
|
+0.01 / +0.19%
|
4.92
|
5.30
|
4.92
|
5.30
|
5.22
|
4.87
|
9,010
|
|
|
3/27/2020
|
+0.19 / +3.73%
|
5.00
|
5.29
|
4.78
|
5.29
|
4.93
|
4.86
|
7,510
|
|
|
3/26/2020
|
+0.33 / +6.92%
|
4.60
|
5.10
|
4.45
|
5.10
|
4.52
|
4.69
|
15,270
|
|
|
3/25/2020
|
+0.31 / +6.95%
|
4.15
|
4.77
|
4.15
|
4.77
|
4.23
|
4.38
|
4,960
|
|
|
3/24/2020
|
-0.33 / -6.89%
|
4.53
|
4.53
|
4.46
|
4.46
|
4.50
|
4.10
|
1,940
|
|
|
3/23/2020
|
-0.35 / -6.81%
|
4.79
|
4.99
|
4.79
|
4.79
|
4.84
|
4.40
|
750
|
|
|
3/20/2020
|
0.00 / 0.00%
|
5.14
|
5.14
|
5.14
|
5.14
|
5.14
|
4.72
|
0
|
|
|
3/19/2020
|
-0.07 / -1.34%
|
4.85
|
5.14
|
4.85
|
5.14
|
5.00
|
4.72
|
250
|
|
|
3/18/2020
|
-0.03 / -0.57%
|
5.20
|
5.21
|
5.20
|
5.21
|
5.21
|
4.79
|
400
|
|
|
3/17/2020
|
0.00 / 0.00%
|
4.90
|
5.24
|
4.88
|
5.24
|
5.07
|
4.81
|
3,320
|
|
|
3/16/2020
|
+0.21 / +4.17%
|
5.03
|
5.24
|
4.68
|
5.24
|
5.05
|
4.81
|
660
|
|
|