|
Closing price on 5/31/2022
|
|
| Open |
23.90 |
| High |
24.40 |
| Low |
23.00 |
| Volume |
134,600 |
| Split-adjusted Price |
24.40 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
+1.55 / +6.78%
|
23.90
|
24.40
|
23.00
|
24.40
|
24.32
|
24.40
|
134,600
|
|
|
5/30/2022
|
+1.45 / +6.78%
|
21.50
|
22.85
|
21.40
|
22.85
|
22.58
|
22.85
|
117,000
|
|
|
5/27/2022
|
-0.10 / -0.47%
|
21.40
|
21.50
|
21.40
|
21.40
|
21.43
|
21.40
|
22,500
|
|
|
5/26/2022
|
-0.05 / -0.23%
|
22.40
|
22.40
|
21.00
|
21.50
|
21.36
|
21.50
|
27,000
|
|
|
5/25/2022
|
+1.40 / +6.95%
|
20.50
|
21.55
|
20.50
|
21.55
|
21.10
|
21.55
|
58,800
|
|
|
5/24/2022
|
+0.20 / +1.00%
|
19.95
|
20.90
|
19.95
|
20.15
|
20.14
|
20.15
|
31,200
|
|
|
5/23/2022
|
0.00 / 0.00%
|
20.90
|
20.90
|
19.60
|
19.95
|
19.88
|
19.95
|
15,900
|
|
|
5/20/2022
|
-0.40 / -1.97%
|
20.35
|
20.35
|
19.95
|
19.95
|
20.06
|
19.95
|
31,100
|
|
|
5/19/2022
|
-0.20 / -0.97%
|
19.55
|
20.40
|
19.55
|
20.35
|
20.04
|
20.35
|
22,100
|
|
|
5/18/2022
|
0.00 / 0.00%
|
21.35
|
21.35
|
20.55
|
20.55
|
20.70
|
20.55
|
29,600
|
|
|
5/17/2022
|
+1.30 / +6.75%
|
19.60
|
20.55
|
19.50
|
20.55
|
20.35
|
20.55
|
84,900
|
|
|
5/16/2022
|
-0.15 / -0.77%
|
20.70
|
20.75
|
19.25
|
19.25
|
20.45
|
19.25
|
44,700
|
|
|
5/13/2022
|
-1.45 / -6.95%
|
21.40
|
21.40
|
19.40
|
19.40
|
19.42
|
19.40
|
64,400
|
|
|
5/12/2022
|
-1.55 / -6.92%
|
22.10
|
22.10
|
20.85
|
20.85
|
21.34
|
20.85
|
72,500
|
|
|
5/11/2022
|
+0.40 / +1.82%
|
22.00
|
22.40
|
21.60
|
22.40
|
21.98
|
22.40
|
25,000
|
|
|
5/10/2022
|
-0.90 / -3.93%
|
22.90
|
22.90
|
22.00
|
22.00
|
22.46
|
22.00
|
20,000
|
|
|
5/9/2022
|
+0.50 / +2.23%
|
21.25
|
23.95
|
21.25
|
22.90
|
22.83
|
22.90
|
117,000
|
|
|
5/6/2022
|
+0.70 / +3.23%
|
21.00
|
22.50
|
21.00
|
22.40
|
21.79
|
22.40
|
69,200
|
|
|
5/5/2022
|
+0.85 / +4.08%
|
22.00
|
22.25
|
20.95
|
21.70
|
21.77
|
21.70
|
54,000
|
|
|
5/4/2022
|
+1.35 / +6.92%
|
20.10
|
20.85
|
20.10
|
20.85
|
20.78
|
20.85
|
93,200
|
|
|
4/29/2022
|
+0.70 / +3.72%
|
19.90
|
19.90
|
18.80
|
19.50
|
19.22
|
19.50
|
30,500
|
|
|
4/28/2022
|
+0.10 / +0.53%
|
18.40
|
19.40
|
18.15
|
18.80
|
18.86
|
18.80
|
23,400
|
|
|
4/27/2022
|
0.00 / 0.00%
|
18.50
|
19.40
|
18.00
|
18.70
|
18.34
|
18.70
|
45,200
|
|
|
4/26/2022
|
-1.25 / -6.27%
|
18.60
|
19.00
|
18.60
|
18.70
|
18.64
|
18.70
|
143,600
|
|
|
4/25/2022
|
-1.45 / -6.78%
|
20.70
|
21.00
|
19.95
|
19.95
|
20.15
|
19.95
|
51,300
|
|
|
4/22/2022
|
-0.10 / -0.47%
|
21.50
|
22.00
|
21.00
|
21.40
|
21.40
|
21.40
|
50,800
|
|
|
4/21/2022
|
-1.10 / -4.87%
|
21.05
|
22.35
|
21.05
|
21.50
|
21.48
|
21.50
|
83,500
|
|
|
4/20/2022
|
-1.30 / -5.02%
|
26.25
|
26.25
|
24.60
|
24.60
|
25.04
|
22.60
|
118,400
|
|
|
4/19/2022
|
+0.30 / +1.17%
|
26.90
|
26.90
|
25.80
|
25.90
|
26.25
|
23.79
|
93,600
|
|
|
4/18/2022
|
+0.20 / +0.79%
|
26.10
|
26.60
|
24.60
|
25.60
|
25.47
|
23.52
|
128,200
|
|
|