|
Closing price on 6/11/2025
|
|
| Open |
11.55 |
| High |
11.55 |
| Low |
11.40 |
| Volume |
7,100 |
| Split-adjusted Price |
11.40 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2025
|
-0.10 / -0.87%
|
11.55
|
11.55
|
11.40
|
11.40
|
11.40
|
11.40
|
7,100
|
|
|
6/10/2025
|
+0.20 / +1.77%
|
11.30
|
11.55
|
11.00
|
11.50
|
11.23
|
11.50
|
9,500
|
|
|
6/9/2025
|
-0.30 / -2.59%
|
11.50
|
11.65
|
11.30
|
11.30
|
11.37
|
11.30
|
14,100
|
|
|
6/6/2025
|
-0.05 / -0.43%
|
11.85
|
11.85
|
11.60
|
11.60
|
11.70
|
11.60
|
5,900
|
|
|
6/5/2025
|
0.00 / 0.00%
|
11.60
|
11.95
|
11.60
|
11.65
|
11.65
|
11.65
|
3,700
|
|
|
6/4/2025
|
-0.15 / -1.27%
|
12.30
|
12.30
|
11.60
|
11.65
|
11.76
|
11.65
|
16,600
|
|
|
6/3/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.75
|
11.80
|
11.78
|
11.80
|
11,600
|
|
|
6/2/2025
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.75
|
11.80
|
11.80
|
11.80
|
9,200
|
|
|
5/30/2025
|
+0.15 / +1.27%
|
11.85
|
12.00
|
11.85
|
12.00
|
11.89
|
12.00
|
7,800
|
|
|
5/29/2025
|
-0.05 / -0.42%
|
11.90
|
12.00
|
11.70
|
11.85
|
11.74
|
11.85
|
16,400
|
|
|
5/28/2025
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.91
|
11.90
|
7,900
|
|
|
5/27/2025
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.04
|
12.00
|
3,900
|
|
|
5/26/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.94
|
12.00
|
7,900
|
|
|
5/23/2025
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3,000
|
|
|
5/22/2025
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.90
|
12.10
|
12.05
|
12.10
|
20,600
|
|
|
5/21/2025
|
-0.20 / -1.63%
|
12.05
|
12.45
|
12.00
|
12.10
|
12.06
|
12.10
|
64,800
|
|
|
5/20/2025
|
+0.20 / +1.65%
|
12.45
|
12.45
|
12.00
|
12.30
|
12.08
|
12.30
|
27,900
|
|
|
5/19/2025
|
-0.25 / -2.02%
|
12.50
|
12.50
|
12.05
|
12.10
|
12.19
|
12.10
|
12,600
|
|
|
5/16/2025
|
+0.30 / +2.49%
|
12.10
|
12.40
|
12.05
|
12.35
|
12.23
|
12.35
|
28,300
|
|
|
5/15/2025
|
-0.15 / -1.23%
|
12.20
|
12.25
|
12.00
|
12.05
|
12.11
|
12.05
|
19,000
|
|
|
5/14/2025
|
+0.20 / +1.67%
|
12.50
|
12.50
|
12.05
|
12.20
|
12.40
|
12.20
|
18,800
|
|
|
5/13/2025
|
-0.30 / -2.44%
|
12.30
|
12.60
|
12.00
|
12.00
|
12.18
|
12.00
|
21,800
|
|
|
5/12/2025
|
+0.10 / +0.82%
|
12.75
|
12.75
|
12.10
|
12.30
|
12.31
|
12.30
|
22,000
|
|
|
5/9/2025
|
+0.05 / +0.41%
|
12.15
|
12.90
|
12.10
|
12.20
|
12.24
|
12.20
|
15,500
|
|
|
5/8/2025
|
+0.10 / +0.83%
|
12.00
|
12.40
|
11.65
|
12.15
|
12.08
|
12.15
|
21,200
|
|
|
5/7/2025
|
-0.25 / -2.03%
|
12.30
|
12.30
|
12.00
|
12.05
|
12.20
|
12.05
|
17,700
|
|
|
5/6/2025
|
-0.60 / -4.65%
|
12.90
|
12.90
|
12.20
|
12.30
|
12.32
|
12.30
|
29,100
|
|
|
5/5/2025
|
+0.60 / +4.88%
|
13.15
|
13.15
|
12.05
|
12.90
|
13.02
|
12.90
|
52,700
|
|
|
4/29/2025
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
80,200
|
|
|
4/28/2025
|
-0.30 / -2.54%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.75
|
11.50
|
9,100
|
|
|