|
Closing price on 5/20/2024
|
|
| Open |
10.50 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
2,600 |
| Split-adjusted Price |
10.90 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2024
|
-0.05 / -0.46%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.62
|
10.90
|
2,600
|
|
|
5/17/2024
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.95
|
10.95
|
10.98
|
10.95
|
600
|
|
|
5/16/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.03
|
11.00
|
2,600
|
|
|
5/15/2024
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.95
|
11.00
|
11.00
|
11.00
|
1,300
|
|
|
5/14/2024
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.45
|
10.90
|
10.65
|
10.90
|
25,200
|
|
|
5/13/2024
|
-0.50 / -4.42%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.94
|
10.80
|
8,500
|
|
|
5/10/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
300
|
|
|
5/9/2024
|
-0.30 / -2.59%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.24
|
11.30
|
500
|
|
|
5/8/2024
|
+0.60 / +5.45%
|
10.50
|
11.60
|
10.50
|
11.60
|
10.94
|
11.60
|
6,400
|
|
|
5/7/2024
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.98
|
11.00
|
900
|
|
|
5/6/2024
|
-0.10 / -0.90%
|
10.60
|
11.15
|
10.60
|
11.00
|
10.95
|
11.00
|
4,100
|
|
|
5/3/2024
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.60
|
11.10
|
10.93
|
11.10
|
2,600
|
|
|
5/2/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2,600
|
|
|
4/26/2024
|
+0.10 / +0.92%
|
11.20
|
11.20
|
10.20
|
11.00
|
10.46
|
11.00
|
4,375,353
|
|
|
4/25/2024
|
-0.80 / -6.84%
|
11.50
|
11.50
|
10.90
|
10.90
|
10.93
|
10.90
|
60,900
|
|
|
4/24/2024
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.55
|
11.70
|
11.64
|
11.70
|
2,000
|
|
|
4/23/2024
|
+0.05 / +0.43%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.85
|
11.70
|
200
|
|
|
4/22/2024
|
-0.15 / -1.27%
|
11.00
|
11.80
|
11.00
|
11.65
|
11.13
|
11.65
|
21,400
|
|
|
4/19/2024
|
-0.15 / -1.26%
|
11.15
|
11.80
|
11.15
|
11.80
|
11.21
|
11.80
|
12,900
|
|
|
4/17/2024
|
+0.05 / +0.42%
|
11.40
|
12.00
|
11.40
|
11.95
|
11.95
|
11.95
|
2,324,900
|
|
|
4/16/2024
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.60
|
11.90
|
11.82
|
11.90
|
8,600
|
|
|
4/15/2024
|
-0.40 / -3.23%
|
12.45
|
12.45
|
11.55
|
12.00
|
11.88
|
12.00
|
29,500
|
|
|
4/12/2024
|
+0.10 / +0.81%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.29
|
12.40
|
1,300
|
|
|
4/11/2024
|
+0.15 / +1.23%
|
12.30
|
12.35
|
12.30
|
12.30
|
12.30
|
12.30
|
2,600
|
|
|
4/10/2024
|
+0.05 / +0.41%
|
12.40
|
12.40
|
12.15
|
12.15
|
12.31
|
12.15
|
7,100
|
|
|
4/9/2024
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.25
|
12.10
|
3,900
|
|
|
4/8/2024
|
-0.05 / -0.40%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1,400
|
|
|
4/5/2024
|
+0.25 / +2.07%
|
12.05
|
12.35
|
12.00
|
12.35
|
12.11
|
12.35
|
3,200
|
|
|
4/4/2024
|
+0.05 / +0.41%
|
11.95
|
12.10
|
11.80
|
12.10
|
11.91
|
12.10
|
14,500
|
|
|
4/3/2024
|
-0.25 / -2.03%
|
12.25
|
12.30
|
12.05
|
12.05
|
12.18
|
12.05
|
3,700
|
|
|