|
Closing price on 5/30/2018
|
|
| Open |
9.22 |
| High |
9.70 |
| Low |
9.18 |
| Volume |
32,070 |
| Split-adjusted Price |
8.43 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2018
|
-0.69 / -6.99%
|
9.22
|
9.70
|
9.18
|
9.18
|
9.23
|
8.43
|
32,070
|
|
|
5/29/2018
|
-0.01 / -0.10%
|
9.85
|
9.87
|
9.20
|
9.87
|
9.81
|
9.07
|
2,140
|
|
|
5/28/2018
|
0.00 / 0.00%
|
9.88
|
9.88
|
9.88
|
9.88
|
9.88
|
9.08
|
1,160
|
|
|
5/25/2018
|
0.00 / 0.00%
|
9.88
|
9.88
|
9.88
|
9.88
|
9.88
|
9.08
|
250
|
|
|
5/24/2018
|
0.00 / 0.00%
|
9.88
|
9.88
|
9.88
|
9.88
|
9.88
|
9.08
|
0
|
|
|
5/23/2018
|
-0.12 / -1.20%
|
9.30
|
9.88
|
9.30
|
9.88
|
9.77
|
9.08
|
1,740
|
|
|
5/22/2018
|
+0.10 / +1.01%
|
9.37
|
10.00
|
9.21
|
10.00
|
9.35
|
9.19
|
16,900
|
|
|
5/21/2018
|
-0.10 / -1.00%
|
9.40
|
9.90
|
9.30
|
9.90
|
9.85
|
9.10
|
4,570
|
|
|
5/18/2018
|
-0.30 / -2.91%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.80
|
9.19
|
420
|
|
|
5/17/2018
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.00
|
10.30
|
10.03
|
9.46
|
3,490
|
|
|
5/16/2018
|
-0.15 / -1.44%
|
10.35
|
10.35
|
9.70
|
10.25
|
9.97
|
9.42
|
11,440
|
|
|
5/15/2018
|
+0.50 / +5.05%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.20
|
9.55
|
8,140
|
|
|
5/14/2018
|
+0.10 / +1.02%
|
9.50
|
9.90
|
9.40
|
9.90
|
9.67
|
9.10
|
20,070
|
|
|
5/11/2018
|
-0.10 / -1.01%
|
9.36
|
9.80
|
9.30
|
9.80
|
9.51
|
9.00
|
3,470
|
|
|
5/10/2018
|
+0.10 / +1.02%
|
9.60
|
9.90
|
9.30
|
9.90
|
9.75
|
9.10
|
11,800
|
|
|
5/9/2018
|
-0.10 / -1.01%
|
9.30
|
9.85
|
9.30
|
9.80
|
9.63
|
9.00
|
8,100
|
|
|
5/8/2018
|
-0.10 / -1.00%
|
9.85
|
10.00
|
9.85
|
9.90
|
9.98
|
9.10
|
12,330
|
|
|
5/7/2018
|
0.00 / 0.00%
|
9.32
|
10.30
|
9.32
|
10.00
|
9.70
|
9.19
|
36,190
|
|
|
5/4/2018
|
-0.25 / -2.44%
|
10.25
|
10.25
|
9.60
|
10.00
|
9.84
|
9.19
|
15,440
|
|
|
5/3/2018
|
+0.05 / +0.49%
|
10.00
|
10.30
|
9.50
|
10.25
|
9.94
|
9.42
|
17,010
|
|
|
5/2/2018
|
+0.50 / +5.15%
|
9.80
|
10.35
|
9.80
|
10.20
|
10.28
|
9.37
|
28,120
|
|
|
4/27/2018
|
+0.46 / +4.98%
|
9.20
|
9.70
|
9.00
|
9.70
|
9.21
|
8.91
|
34,520
|
|
|
4/26/2018
|
-0.25 / -2.63%
|
9.49
|
9.50
|
8.88
|
9.24
|
9.06
|
8.49
|
14,020
|
|
|
4/24/2018
|
-0.19 / -1.96%
|
9.50
|
9.80
|
9.02
|
9.49
|
9.32
|
8.72
|
24,900
|
|
|
4/23/2018
|
-0.72 / -6.92%
|
10.10
|
10.60
|
9.68
|
9.68
|
9.88
|
8.89
|
60,610
|
|
|
4/20/2018
|
-0.40 / -3.70%
|
10.20
|
10.40
|
10.05
|
10.40
|
10.15
|
9.55
|
23,050
|
|
|
4/19/2018
|
-0.80 / -6.90%
|
11.10
|
11.55
|
10.80
|
10.80
|
11.02
|
9.92
|
81,700
|
|
|
4/18/2018
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.00
|
11.60
|
11.37
|
10.66
|
85,740
|
|
|
4/17/2018
|
+0.30 / +2.68%
|
11.10
|
11.60
|
10.50
|
11.50
|
11.22
|
10.57
|
40,830
|
|
|
4/16/2018
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.50
|
11.20
|
10.96
|
10.29
|
71,510
|
|
|