|
Closing price on 5/5/2022
|
|
| Open |
22.00 |
| High |
22.25 |
| Low |
20.95 |
| Volume |
54,000 |
| Split-adjusted Price |
21.70 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2022
|
+0.95 / +3.89%
|
24.75
|
25.50
|
24.75
|
25.40
|
25.14
|
23.33
|
143,600
|
|
|
4/14/2022
|
+0.45 / +1.88%
|
24.80
|
24.80
|
23.60
|
24.45
|
24.06
|
22.46
|
68,200
|
|
|
4/13/2022
|
+0.70 / +3.00%
|
23.10
|
24.00
|
22.50
|
24.00
|
23.28
|
22.05
|
71,600
|
|
|
4/12/2022
|
+0.15 / +0.65%
|
23.90
|
24.00
|
22.00
|
23.30
|
23.12
|
21.41
|
71,200
|
|
|
4/8/2022
|
+0.60 / +2.66%
|
23.80
|
23.80
|
22.90
|
23.15
|
23.39
|
21.27
|
78,700
|
|
|
4/7/2022
|
+1.45 / +6.87%
|
22.50
|
22.55
|
22.50
|
22.55
|
22.54
|
20.72
|
74,700
|
|
|
4/6/2022
|
-0.30 / -1.40%
|
21.20
|
21.20
|
20.70
|
21.10
|
20.92
|
19.38
|
36,000
|
|
|
4/5/2022
|
-0.30 / -1.38%
|
21.70
|
21.70
|
21.30
|
21.40
|
21.41
|
19.66
|
21,400
|
|
|
4/4/2022
|
-0.60 / -2.69%
|
22.10
|
22.30
|
20.75
|
21.70
|
21.43
|
19.94
|
49,800
|
|
|
4/1/2022
|
-0.20 / -0.89%
|
22.50
|
22.50
|
21.25
|
22.30
|
22.04
|
20.49
|
23,000
|
|
|
3/31/2022
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.20
|
22.50
|
22.51
|
20.67
|
37,900
|
|
|
3/30/2022
|
+1.25 / +5.88%
|
21.25
|
22.50
|
21.00
|
22.50
|
21.89
|
20.67
|
54,100
|
|
|
3/29/2022
|
-0.45 / -2.07%
|
21.70
|
22.50
|
21.25
|
21.25
|
21.65
|
19.52
|
60,800
|
|
|
3/28/2022
|
-0.70 / -3.13%
|
22.20
|
22.20
|
21.00
|
21.70
|
21.70
|
19.94
|
39,900
|
|
|
3/25/2022
|
-0.10 / -0.44%
|
22.55
|
22.55
|
22.00
|
22.40
|
22.21
|
20.58
|
34,100
|
|
|
3/24/2022
|
+1.45 / +6.89%
|
22.40
|
22.50
|
21.80
|
22.50
|
22.37
|
20.67
|
140,800
|
|
|
3/23/2022
|
+1.35 / +6.85%
|
20.80
|
21.05
|
20.00
|
21.05
|
21.03
|
19.34
|
109,200
|
|
|
3/22/2022
|
+0.30 / +1.55%
|
19.15
|
19.80
|
19.15
|
19.70
|
19.37
|
18.10
|
32,900
|
|
|