|
Closing price on 5/27/2019
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
6,800 |
| Split-adjusted Price |
7.90 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2019
|
-0.40 / -4.44%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.53
|
7.90
|
6,800
|
|
|
5/24/2019
|
+0.02 / +0.22%
|
9.00
|
9.10
|
8.50
|
9.00
|
8.61
|
8.27
|
3,020
|
|
|
5/23/2019
|
-0.02 / -0.22%
|
9.00
|
9.00
|
8.60
|
8.98
|
8.90
|
8.25
|
2,210
|
|
|
5/22/2019
|
-0.10 / -1.10%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.85
|
8.27
|
110
|
|
|
5/21/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.36
|
2,050
|
|
|
5/20/2019
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.36
|
160
|
|
|
5/17/2019
|
-0.45 / -4.66%
|
9.20
|
9.60
|
9.20
|
9.20
|
9.30
|
8.45
|
1,040
|
|
|
5/16/2019
|
0.00 / 0.00%
|
9.21
|
9.65
|
9.21
|
9.65
|
9.43
|
8.87
|
1,530
|
|
|
5/15/2019
|
-0.05 / -0.52%
|
9.70
|
9.70
|
9.40
|
9.65
|
9.41
|
8.87
|
850
|
|
|
5/14/2019
|
0.00 / 0.00%
|
9.69
|
9.70
|
9.60
|
9.70
|
9.67
|
8.91
|
3,880
|
|
|
5/13/2019
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.65
|
8.91
|
1,820
|
|
|
5/10/2019
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.41
|
9.70
|
9.58
|
8.91
|
12,010
|
|
|
5/9/2019
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.56
|
8.91
|
10,360
|
|
|
5/8/2019
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.00
|
9.50
|
9.32
|
8.73
|
8,580
|
|
|
5/7/2019
|
+0.15 / +1.64%
|
9.20
|
9.40
|
8.65
|
9.30
|
9.13
|
8.54
|
2,190
|
|
|
5/6/2019
|
+0.35 / +3.98%
|
8.50
|
9.15
|
8.50
|
9.15
|
8.86
|
8.41
|
8,240
|
|
|
5/3/2019
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.65
|
8.08
|
550
|
|
|
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
|
|
|