|
Closing price on 5/4/2021
|
|
| Open |
8.94 |
| High |
9.40 |
| Low |
8.94 |
| Volume |
15,800 |
| Split-adjusted Price |
8.36 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2021
|
+0.61 / +6.93%
|
8.90
|
9.41
|
8.90
|
9.41
|
9.41
|
8.64
|
49,000
|
|
|
4/6/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.65
|
8.80
|
8.72
|
8.08
|
51,675
|
|
|
4/5/2021
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.61
|
8.80
|
8.87
|
8.08
|
33,200
|
|
|
4/2/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.65
|
8.08
|
14,800
|
|
|
4/1/2021
|
-0.14 / -1.57%
|
8.66
|
8.90
|
8.45
|
8.80
|
8.64
|
8.08
|
21,900
|
|
|
3/31/2021
|
-0.04 / -0.45%
|
8.98
|
8.98
|
8.60
|
8.94
|
8.65
|
8.21
|
7,500
|
|
|
3/30/2021
|
+0.53 / +6.27%
|
8.45
|
8.98
|
8.25
|
8.98
|
8.38
|
8.25
|
60,600
|
|
|
3/29/2021
|
+0.08 / +0.96%
|
8.40
|
8.89
|
8.20
|
8.45
|
8.45
|
7.76
|
35,900
|
|
|
3/26/2021
|
-0.63 / -7.00%
|
8.50
|
8.65
|
8.37
|
8.37
|
8.46
|
7.69
|
73,300
|
|
|
3/25/2021
|
-0.50 / -5.26%
|
9.20
|
9.20
|
8.89
|
9.00
|
8.95
|
8.27
|
46,000
|
|
|
3/24/2021
|
-0.20 / -2.06%
|
9.40
|
9.50
|
9.03
|
9.50
|
9.26
|
8.73
|
29,900
|
|
|
3/23/2021
|
+0.24 / +2.54%
|
9.46
|
10.00
|
9.46
|
9.70
|
9.79
|
8.91
|
44,500
|
|
|
3/22/2021
|
+0.20 / +2.16%
|
8.71
|
9.80
|
8.70
|
9.46
|
9.17
|
8.69
|
57,500
|
|
|
3/19/2021
|
-0.69 / -6.93%
|
9.26
|
9.70
|
9.26
|
9.26
|
9.26
|
8.51
|
161,500
|
|
|