|
Closing price on 6/2/2026
|
|
| Open |
11.95 |
| High |
11.95 |
| Low |
11.85 |
| Volume |
4,500 |
| Split-adjusted Price |
11.95 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.85
|
11.95
|
11.90
|
11.95
|
4,500
|
|
|
6/1/2026
|
+0.10 / +0.84%
|
11.80
|
11.95
|
11.80
|
11.95
|
11.85
|
11.95
|
1,200
|
|
|
5/29/2026
|
+0.05 / +0.42%
|
11.70
|
11.95
|
11.70
|
11.85
|
11.81
|
11.85
|
10,100
|
|
|
5/28/2026
|
+0.05 / +0.43%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.96
|
11.80
|
3,100
|
|
|
5/27/2026
|
0.00 / 0.00%
|
11.75
|
12.00
|
11.70
|
11.75
|
11.76
|
11.75
|
4,000
|
|
|
5/26/2026
|
+0.05 / +0.43%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
600
|
|
|
5/25/2026
|
-0.25 / -2.09%
|
11.95
|
12.20
|
11.70
|
11.70
|
12.00
|
11.70
|
9,500
|
|
|
5/22/2026
|
+0.15 / +1.27%
|
11.85
|
11.95
|
11.65
|
11.95
|
11.73
|
11.95
|
2,000
|
|
|
5/21/2026
|
+0.20 / +1.72%
|
11.65
|
12.25
|
11.60
|
11.80
|
12.05
|
11.80
|
8,500
|
|
|
5/20/2026
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.55
|
11.60
|
11.67
|
11.60
|
45,100
|
|
|
5/19/2026
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.75
|
11.80
|
11.79
|
11.80
|
13,700
|
|
|
5/18/2026
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.65
|
11.80
|
56,100
|
|
|
5/15/2026
|
-0.40 / -3.25%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.84
|
11.90
|
15,500
|
|
|
5/14/2026
|
+0.25 / +2.07%
|
12.05
|
12.40
|
11.80
|
12.30
|
11.94
|
12.30
|
10,600
|
|
|
5/13/2026
|
+0.10 / +0.84%
|
12.20
|
12.20
|
11.80
|
12.05
|
11.94
|
12.05
|
7,400
|
|
|
5/12/2026
|
+0.30 / +2.58%
|
11.50
|
12.40
|
11.50
|
11.95
|
12.12
|
11.95
|
18,100
|
|
|
5/11/2026
|
-0.35 / -2.92%
|
12.00
|
12.00
|
11.60
|
11.65
|
11.66
|
11.65
|
118,900
|
|
|
5/8/2026
|
-0.30 / -2.44%
|
12.15
|
12.30
|
12.00
|
12.00
|
12.04
|
12.00
|
36,300
|
|
|
5/7/2026
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.05
|
12.30
|
12.31
|
12.30
|
11,400
|
|
|
5/6/2026
|
+0.15 / +1.23%
|
12.15
|
12.60
|
12.15
|
12.30
|
12.39
|
12.30
|
29,000
|
|
|
5/5/2026
|
-0.35 / -2.80%
|
12.50
|
12.50
|
12.00
|
12.15
|
12.16
|
12.15
|
37,900
|
|
|
5/4/2026
|
-0.30 / -2.34%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.62
|
12.50
|
26,900
|
|
|
4/29/2026
|
-0.20 / -1.54%
|
12.80
|
13.40
|
12.65
|
12.80
|
12.78
|
12.80
|
65,100
|
|
|
4/28/2026
|
-0.65 / -4.76%
|
13.65
|
13.65
|
13.00
|
13.00
|
13.20
|
13.00
|
27,000
|
|
|
4/24/2026
|
-0.15 / -1.09%
|
13.75
|
13.75
|
13.45
|
13.65
|
13.56
|
13.65
|
20,200
|
|
|
4/23/2026
|
-0.20 / -1.43%
|
14.20
|
14.20
|
13.65
|
13.80
|
13.81
|
13.80
|
83,800
|
|
|
4/22/2026
|
-0.20 / -1.41%
|
13.90
|
14.20
|
13.85
|
14.00
|
14.00
|
14.00
|
36,400
|
|
|
4/21/2026
|
+0.40 / +2.90%
|
14.45
|
14.45
|
13.50
|
14.20
|
13.85
|
14.20
|
97,500
|
|
|
4/20/2026
|
-0.45 / -3.16%
|
14.95
|
14.95
|
13.60
|
13.80
|
14.29
|
13.80
|
150,800
|
|
|
4/17/2026
|
+0.90 / +6.74%
|
14.25
|
14.25
|
14.20
|
14.25
|
14.25
|
14.25
|
420,700
|
|
|