|
Closing price on 6/18/2024
|
|
| Open |
13.25 |
| High |
13.80 |
| Low |
13.20 |
| Volume |
19,800 |
| Split-adjusted Price |
13.25 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2024
|
0.00 / 0.00%
|
13.25
|
13.80
|
13.20
|
13.25
|
13.35
|
13.25
|
19,800
|
|
|
6/17/2024
|
-0.40 / -2.93%
|
13.60
|
13.85
|
13.20
|
13.25
|
13.52
|
13.25
|
12,000
|
|
|
6/14/2024
|
-0.75 / -5.21%
|
14.35
|
14.65
|
13.60
|
13.65
|
14.03
|
13.65
|
15,400
|
|
|
6/13/2024
|
+0.20 / +1.41%
|
14.30
|
14.90
|
14.00
|
14.40
|
14.44
|
14.40
|
35,900
|
|
|
6/12/2024
|
+0.55 / +4.03%
|
12.80
|
14.20
|
12.80
|
14.20
|
13.78
|
14.20
|
30,800
|
|
|
6/11/2024
|
-1.00 / -6.83%
|
14.90
|
14.90
|
13.65
|
13.65
|
14.01
|
13.65
|
27,600
|
|
|
6/10/2024
|
+0.70 / +5.02%
|
14.85
|
14.85
|
14.05
|
14.65
|
14.58
|
14.65
|
39,500
|
|
|
6/7/2024
|
+0.45 / +3.33%
|
14.05
|
14.30
|
13.50
|
13.95
|
13.81
|
13.95
|
40,100
|
|
|
6/6/2024
|
+0.10 / +0.75%
|
14.30
|
14.30
|
12.50
|
13.50
|
13.65
|
13.50
|
76,400
|
|
|
6/5/2024
|
+0.85 / +6.77%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11,500
|
|
|
6/4/2024
|
+0.80 / +6.81%
|
12.50
|
12.55
|
12.00
|
12.55
|
12.52
|
12.55
|
37,600
|
|
|
6/3/2024
|
+0.75 / +6.82%
|
11.00
|
11.75
|
10.95
|
11.75
|
11.60
|
11.75
|
64,700
|
|
|
5/31/2024
|
+0.15 / +1.38%
|
10.85
|
11.00
|
10.85
|
11.00
|
10.92
|
11.00
|
22,600
|
|
|
5/30/2024
|
+0.15 / +1.40%
|
10.50
|
10.85
|
10.40
|
10.85
|
10.65
|
10.85
|
2,200
|
|
|
5/29/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.54
|
10.70
|
4,200
|
|
|
5/28/2024
|
+0.35 / +3.38%
|
10.35
|
10.70
|
10.10
|
10.70
|
10.41
|
10.70
|
700
|
|
|
5/27/2024
|
+0.35 / +3.50%
|
10.10
|
10.35
|
9.96
|
10.35
|
10.10
|
10.35
|
2,700
|
|
|
5/24/2024
|
-0.70 / -6.54%
|
10.50
|
10.65
|
10.00
|
10.00
|
10.24
|
10.00
|
11,300
|
|
|
5/23/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.20
|
10.70
|
10.36
|
10.70
|
6,400
|
|
|
5/22/2024
|
+0.10 / +0.94%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.51
|
10.70
|
5,500
|
|
|
5/21/2024
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
10.60
|
7,600
|
|
|
5/20/2024
|
-0.05 / -0.46%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.62
|
10.90
|
2,600
|
|
|
5/17/2024
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.95
|
10.95
|
10.98
|
10.95
|
600
|
|
|
5/16/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.03
|
11.00
|
2,600
|
|
|
5/15/2024
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.95
|
11.00
|
11.00
|
11.00
|
1,300
|
|
|
5/14/2024
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.45
|
10.90
|
10.65
|
10.90
|
25,200
|
|
|
5/13/2024
|
-0.50 / -4.42%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.94
|
10.80
|
8,500
|
|
|
5/10/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
300
|
|
|
5/9/2024
|
-0.30 / -2.59%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.24
|
11.30
|
500
|
|
|
5/8/2024
|
+0.60 / +5.45%
|
10.50
|
11.60
|
10.50
|
11.60
|
10.94
|
11.60
|
6,400
|
|
|