|
Closing price on 5/2/2019
|
|
| Open |
8.99 |
| High |
8.99 |
| Low |
8.61 |
| Volume |
7,190 |
| Split-adjusted Price |
8.08 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2019
|
+0.20 / +2.33%
|
8.99
|
8.99
|
8.61
|
8.80
|
8.76
|
8.08
|
7,190
|
|
|
4/26/2019
|
+0.56 / +6.97%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.58
|
7.90
|
24,180
|
|
|
4/25/2019
|
+0.52 / +6.91%
|
8.03
|
8.04
|
8.03
|
8.04
|
8.04
|
7.39
|
1,707,530
|
|
|
4/24/2019
|
-0.44 / -5.53%
|
8.49
|
8.51
|
7.52
|
7.52
|
8.16
|
6.91
|
18,250
|
|
|
4/23/2019
|
+0.52 / +6.99%
|
7.96
|
7.96
|
7.51
|
7.96
|
7.85
|
7.31
|
5,700,480
|
|
|
4/22/2019
|
-0.56 / -7.00%
|
8.56
|
8.56
|
7.44
|
7.44
|
7.53
|
6.84
|
46,162
|
|
|
4/19/2019
|
-0.20 / -2.44%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.20
|
7.35
|
6,410
|
|
|
4/18/2019
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.52
|
7.53
|
12,320
|
|
|
4/17/2019
|
+0.06 / +0.70%
|
8.99
|
8.99
|
8.54
|
8.60
|
8.78
|
7.90
|
6,800
|
|
|
4/16/2019
|
-0.56 / -6.15%
|
9.20
|
9.30
|
8.54
|
8.54
|
8.90
|
7.85
|
2,840
|
|
|
4/12/2019
|
-0.60 / -6.19%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.35
|
8.36
|
3,850
|
|
|
4/11/2019
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.60
|
8.91
|
2,866,550
|
|
|
4/10/2019
|
+0.50 / +5.26%
|
9.25
|
10.00
|
9.25
|
10.00
|
9.75
|
9.19
|
11,800
|
|
|
4/9/2019
|
+0.40 / +4.40%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.44
|
8.73
|
6,460
|
|
|
4/8/2019
|
-0.60 / -6.19%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.35
|
8.36
|
1,390
|
|
|
4/5/2019
|
+0.30 / +3.19%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.67
|
8.91
|
32,590
|
|
|
4/4/2019
|
+0.27 / +2.96%
|
9.30
|
9.76
|
9.30
|
9.40
|
9.75
|
8.64
|
59,780
|
|
|
4/3/2019
|
+0.59 / +6.91%
|
8.70
|
9.13
|
8.70
|
9.13
|
8.70
|
8.39
|
9,770
|
|
|
4/2/2019
|
+0.04 / +0.47%
|
8.40
|
8.55
|
8.40
|
8.54
|
8.47
|
7.85
|
1,510
|
|
|
4/1/2019
|
+0.12 / +1.43%
|
7.80
|
8.50
|
7.80
|
8.50
|
8.42
|
7.81
|
17,340
|
|
|
3/29/2019
|
0.00 / 0.00%
|
8.38
|
8.38
|
8.38
|
8.38
|
8.38
|
7.70
|
0
|
|
|
3/28/2019
|
-0.12 / -1.41%
|
8.50
|
8.50
|
8.00
|
8.38
|
8.18
|
7.70
|
11,740
|
|
|
3/27/2019
|
0.00 / 0.00%
|
7.93
|
8.50
|
7.93
|
8.50
|
8.10
|
7.81
|
2,470
|
|
|
3/26/2019
|
+0.15 / +1.80%
|
7.78
|
8.50
|
7.78
|
8.50
|
8.50
|
7.81
|
20
|
|
|
3/25/2019
|
0.00 / 0.00%
|
8.35
|
8.35
|
8.35
|
8.35
|
8.35
|
7.67
|
2,790
|
|
|
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
|
|
|