|
Closing price on 5/24/2021
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.80 |
| Volume |
6,800 |
| Split-adjusted Price |
8.18 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.82
|
8.18
|
6,800
|
|
|
5/21/2021
|
-0.20 / -2.20%
|
9.09
|
9.09
|
8.80
|
8.90
|
8.97
|
8.18
|
8,700
|
|
|
5/20/2021
|
-0.05 / -0.55%
|
9.15
|
9.15
|
8.55
|
9.10
|
8.82
|
8.36
|
5,100
|
|
|
5/19/2021
|
-0.04 / -0.44%
|
8.61
|
9.19
|
8.55
|
9.15
|
8.78
|
8.41
|
4,100
|
|
|
5/18/2021
|
-0.01 / -0.11%
|
9.18
|
9.19
|
8.56
|
9.19
|
9.19
|
8.44
|
81,200
|
|
|
5/17/2021
|
-0.07 / -0.76%
|
9.27
|
9.27
|
9.00
|
9.20
|
9.27
|
8.45
|
2,700
|
|
|
5/14/2021
|
+0.45 / +5.10%
|
8.85
|
9.30
|
8.85
|
9.27
|
8.98
|
8.52
|
8,700
|
|
|
5/13/2021
|
-0.63 / -6.67%
|
9.45
|
9.45
|
8.81
|
8.82
|
8.90
|
8.10
|
101,400
|
|
|
5/12/2021
|
+0.47 / +5.23%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
8.68
|
100
|
|
|
5/11/2021
|
+0.58 / +6.90%
|
8.90
|
8.98
|
8.90
|
8.98
|
8.90
|
8.25
|
12,800
|
|
|
5/10/2021
|
-0.60 / -6.67%
|
8.95
|
9.05
|
8.40
|
8.40
|
8.49
|
7.72
|
10,100
|
|
|
5/7/2021
|
-0.01 / -0.11%
|
9.01
|
9.05
|
8.95
|
9.00
|
8.99
|
8.27
|
10,700
|
|
|
5/6/2021
|
-0.39 / -4.15%
|
9.50
|
9.50
|
9.01
|
9.01
|
9.23
|
8.28
|
30,700
|
|
|
5/5/2021
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.25
|
8.64
|
16,500
|
|
|
5/4/2021
|
+0.19 / +2.13%
|
8.94
|
9.40
|
8.94
|
9.10
|
8.94
|
8.36
|
15,800
|
|
|
4/29/2021
|
-0.49 / -5.21%
|
8.80
|
9.20
|
8.80
|
8.91
|
8.90
|
8.19
|
14,100
|
|
|
4/28/2021
|
-0.14 / -1.47%
|
9.54
|
9.54
|
8.88
|
9.40
|
8.98
|
8.64
|
51,300
|
|
|
4/27/2021
|
-0.71 / -6.93%
|
9.70
|
9.70
|
9.54
|
9.54
|
9.61
|
8.76
|
41,200
|
|
|
4/26/2021
|
-0.75 / -6.82%
|
10.25
|
10.30
|
10.25
|
10.25
|
10.25
|
9.42
|
114,600
|
|
|
4/23/2021
|
-0.80 / -6.78%
|
11.20
|
11.80
|
11.00
|
11.00
|
11.80
|
10.11
|
12,100
|
|
|
4/22/2021
|
+0.65 / +5.83%
|
11.90
|
11.90
|
11.20
|
11.80
|
11.83
|
10.84
|
142,800
|
|
|
4/20/2021
|
+0.70 / +6.70%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
10.24
|
36,900
|
|
|
4/19/2021
|
+0.65 / +6.63%
|
9.80
|
10.45
|
9.80
|
10.45
|
9.80
|
9.60
|
88,400
|
|
|
4/16/2021
|
0.00 / 0.00%
|
9.80
|
9.89
|
9.70
|
9.80
|
9.78
|
9.00
|
84,300
|
|
|
4/15/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.41
|
9.80
|
9.70
|
9.00
|
32,500
|
|
|
4/14/2021
|
+0.10 / +1.03%
|
9.70
|
9.85
|
9.30
|
9.80
|
9.63
|
9.00
|
28,000
|
|
|
4/13/2021
|
-0.15 / -1.52%
|
9.90
|
9.90
|
9.55
|
9.70
|
9.68
|
8.91
|
51,800
|
|
|
4/12/2021
|
+0.06 / +0.61%
|
9.80
|
9.85
|
9.45
|
9.85
|
9.64
|
9.05
|
25,900
|
|
|
4/9/2021
|
-0.11 / -1.11%
|
9.90
|
9.90
|
9.50
|
9.79
|
9.63
|
8.99
|
20,600
|
|
|
4/8/2021
|
+0.49 / +5.21%
|
10.00
|
10.00
|
9.50
|
9.90
|
9.84
|
9.10
|
33,300
|
|
|