|
Closing price on 5/4/2018
|
|
| Open |
10.25 |
| High |
10.25 |
| Low |
9.60 |
| Volume |
15,440 |
| Split-adjusted Price |
9.19 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2018
|
-0.70 / -6.25%
|
11.00
|
11.00
|
10.45
|
10.50
|
10.59
|
9.65
|
40,120
|
|
|
4/12/2018
|
+0.50 / +4.67%
|
11.30
|
11.30
|
10.70
|
11.20
|
10.82
|
10.29
|
91,580
|
|
|
4/11/2018
|
+0.70 / +7.00%
|
9.90
|
10.70
|
9.60
|
10.70
|
10.65
|
9.83
|
170,430
|
|
|
4/10/2018
|
-0.55 / -5.21%
|
10.10
|
10.10
|
9.82
|
10.00
|
9.93
|
9.19
|
61,840
|
|
|
4/9/2018
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.10
|
10.55
|
10.78
|
9.69
|
133,770
|
|
|
4/6/2018
|
+0.67 / +6.78%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
9.69
|
20,450
|
|
|
4/5/2018
|
+0.64 / +6.93%
|
9.88
|
9.88
|
9.88
|
9.88
|
9.88
|
9.08
|
76,460
|
|
|
4/4/2018
|
+0.60 / +6.94%
|
8.80
|
9.24
|
8.80
|
9.24
|
9.16
|
8.49
|
45,330
|
|
|
4/3/2018
|
+0.14 / +1.65%
|
8.40
|
8.64
|
8.20
|
8.64
|
8.61
|
7.94
|
8,710
|
|
|
4/2/2018
|
+0.02 / +0.24%
|
8.55
|
8.55
|
8.07
|
8.50
|
8.36
|
7.81
|
29,800
|
|
|
3/30/2018
|
0.00 / 0.00%
|
8.48
|
8.50
|
8.25
|
8.48
|
8.43
|
7.79
|
620
|
|
|
3/29/2018
|
-0.10 / -1.17%
|
8.10
|
8.48
|
8.10
|
8.48
|
8.29
|
7.79
|
110
|
|
|
3/28/2018
|
-0.07 / -0.81%
|
8.35
|
8.58
|
8.25
|
8.58
|
8.36
|
7.88
|
920
|
|
|
3/27/2018
|
-0.10 / -1.14%
|
8.40
|
8.68
|
8.30
|
8.65
|
8.46
|
7.95
|
1,300
|
|
|
3/26/2018
|
0.00 / 0.00%
|
8.30
|
8.75
|
8.26
|
8.75
|
8.52
|
8.04
|
1,220
|
|
|
3/23/2018
|
+0.02 / +0.23%
|
8.20
|
8.75
|
8.12
|
8.75
|
8.42
|
8.04
|
23,050
|
|
|
3/22/2018
|
+0.05 / +0.58%
|
8.75
|
8.75
|
8.73
|
8.73
|
8.74
|
8.02
|
650
|
|
|
3/21/2018
|
+0.09 / +1.05%
|
8.18
|
8.68
|
8.10
|
8.68
|
8.30
|
7.97
|
4,580
|
|
|