|
Closing price on 4/29/2026
|
|
| Open |
12.80 |
| High |
13.40 |
| Low |
12.65 |
| Volume |
65,100 |
| Split-adjusted Price |
12.80 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2026
|
-0.20 / -1.54%
|
12.80
|
13.40
|
12.65
|
12.80
|
12.78
|
12.80
|
65,100
|
|
|
4/28/2026
|
-0.65 / -4.76%
|
13.65
|
13.65
|
13.00
|
13.00
|
13.20
|
13.00
|
27,000
|
|
|
4/24/2026
|
-0.15 / -1.09%
|
13.75
|
13.75
|
13.45
|
13.65
|
13.56
|
13.65
|
20,200
|
|
|
4/23/2026
|
-0.20 / -1.43%
|
14.20
|
14.20
|
13.65
|
13.80
|
13.81
|
13.80
|
83,800
|
|
|
4/22/2026
|
-0.20 / -1.41%
|
13.90
|
14.20
|
13.85
|
14.00
|
14.00
|
14.00
|
36,400
|
|
|
4/21/2026
|
+0.40 / +2.90%
|
14.45
|
14.45
|
13.50
|
14.20
|
13.85
|
14.20
|
97,500
|
|
|
4/20/2026
|
-0.45 / -3.16%
|
14.95
|
14.95
|
13.60
|
13.80
|
14.29
|
13.80
|
150,800
|
|
|
4/17/2026
|
+0.90 / +6.74%
|
14.25
|
14.25
|
14.20
|
14.25
|
14.25
|
14.25
|
420,700
|
|
|
4/16/2026
|
+0.85 / +6.80%
|
13.35
|
13.35
|
13.35
|
13.35
|
13.35
|
13.35
|
152,300
|
|
|
4/15/2026
|
+0.80 / +6.84%
|
12.35
|
12.50
|
12.35
|
12.50
|
12.41
|
12.50
|
238,000
|
|
|
4/14/2026
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.70
|
11.47
|
11.70
|
5,400
|
|
|
4/13/2026
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.25
|
11.70
|
11.41
|
11.70
|
62,000
|
|
|
4/10/2026
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.30
|
11.80
|
11.40
|
11.80
|
32,100
|
|
|
4/9/2026
|
-0.10 / -0.86%
|
11.45
|
11.50
|
11.35
|
11.50
|
11.40
|
11.50
|
5,700
|
|
|
4/8/2026
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.26
|
11.60
|
18,500
|
|
|
4/7/2026
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.00
|
11.40
|
11.60
|
11.40
|
152,300
|
|
|
4/6/2026
|
-0.05 / -0.44%
|
11.65
|
11.65
|
11.40
|
11.40
|
11.60
|
11.40
|
10,000
|
|
|
4/3/2026
|
0.00 / 0.00%
|
11.40
|
11.45
|
10.80
|
11.45
|
11.06
|
11.45
|
19,400
|
|
|
4/2/2026
|
-0.30 / -2.55%
|
11.65
|
11.65
|
11.40
|
11.45
|
11.43
|
11.45
|
2,300
|
|
|
4/1/2026
|
0.00 / 0.00%
|
11.30
|
11.80
|
11.30
|
11.75
|
11.55
|
11.75
|
7,100
|
|
|
3/31/2026
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.50
|
11.75
|
11.86
|
11.75
|
36,500
|
|
|
3/30/2026
|
-0.55 / -4.45%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.59
|
11.80
|
106,400
|
|
|
3/27/2026
|
-0.25 / -1.98%
|
11.75
|
12.50
|
11.75
|
12.35
|
11.86
|
12.35
|
104,700
|
|
|
3/26/2026
|
-0.05 / -0.40%
|
11.80
|
12.70
|
11.80
|
12.60
|
12.02
|
12.60
|
206,500
|
|
|
3/25/2026
|
-0.15 / -1.17%
|
12.80
|
12.90
|
11.95
|
12.65
|
12.03
|
12.65
|
14,900
|
|
|
3/24/2026
|
+0.60 / +4.92%
|
12.05
|
12.80
|
11.35
|
12.80
|
11.49
|
12.80
|
44,700
|
|
|
3/23/2026
|
-0.30 / -2.40%
|
11.65
|
12.20
|
11.65
|
12.20
|
11.65
|
12.20
|
41,200
|
|
|
3/20/2026
|
0.00 / 0.00%
|
12.40
|
12.50
|
11.80
|
12.50
|
12.22
|
12.50
|
5,200
|
|
|
3/19/2026
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.49
|
12.50
|
2,900
|
|
|
3/18/2026
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
200
|
|
|