|
Closing price on 6/22/2018
|
|
| Open |
6.83 |
| High |
7.20 |
| Low |
6.79 |
| Volume |
11,700 |
| Split-adjusted Price |
6.61 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2018
|
-0.09 / -1.23%
|
6.83
|
7.20
|
6.79
|
7.20
|
6.84
|
6.61
|
11,700
|
|
|
6/21/2018
|
-0.01 / -0.14%
|
6.79
|
7.29
|
6.79
|
7.29
|
7.04
|
6.70
|
51,170
|
|
|
6/20/2018
|
-0.14 / -1.88%
|
7.00
|
7.39
|
6.92
|
7.30
|
6.96
|
6.71
|
103,690
|
|
|
6/19/2018
|
-0.56 / -7.00%
|
8.00
|
8.00
|
7.44
|
7.44
|
7.58
|
6.84
|
30,470
|
|
|
6/18/2018
|
-0.60 / -6.98%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
7.35
|
36,500
|
|
|
6/15/2018
|
-0.20 / -2.27%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.45
|
7.90
|
1,030
|
|
|
6/14/2018
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.08
|
1,000
|
|
|
6/13/2018
|
-0.02 / -0.23%
|
8.80
|
8.81
|
8.80
|
8.80
|
8.80
|
8.08
|
3,340
|
|
|
6/12/2018
|
+0.03 / +0.34%
|
8.21
|
8.82
|
8.18
|
8.82
|
8.29
|
8.10
|
28,090
|
|
|
6/11/2018
|
-0.01 / -0.11%
|
8.79
|
8.79
|
8.79
|
8.79
|
8.79
|
8.08
|
600
|
|
|
6/8/2018
|
-0.10 / -1.12%
|
8.51
|
8.80
|
8.50
|
8.80
|
8.57
|
8.08
|
12,720
|
|
|
6/7/2018
|
-0.03 / -0.34%
|
8.41
|
8.92
|
8.41
|
8.90
|
8.90
|
8.18
|
10,680
|
|
|
6/6/2018
|
-0.01 / -0.11%
|
8.32
|
8.93
|
8.32
|
8.93
|
8.66
|
8.20
|
5,080
|
|
|
6/5/2018
|
+0.29 / +3.35%
|
8.70
|
8.94
|
8.31
|
8.94
|
8.67
|
8.21
|
6,230
|
|
|
6/4/2018
|
-0.65 / -6.99%
|
8.90
|
9.20
|
8.65
|
8.65
|
8.81
|
7.95
|
5,790
|
|
|
6/1/2018
|
+0.12 / +1.31%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.26
|
8.54
|
9,930
|
|
|
5/31/2018
|
0.00 / 0.00%
|
9.18
|
9.18
|
9.18
|
9.18
|
9.18
|
8.43
|
8,510
|
|
|
5/30/2018
|
-0.69 / -6.99%
|
9.22
|
9.70
|
9.18
|
9.18
|
9.23
|
8.43
|
32,070
|
|
|
5/29/2018
|
-0.01 / -0.10%
|
9.85
|
9.87
|
9.20
|
9.87
|
9.81
|
9.07
|
2,140
|
|
|
5/28/2018
|
0.00 / 0.00%
|
9.88
|
9.88
|
9.88
|
9.88
|
9.88
|
9.08
|
1,160
|
|
|
5/25/2018
|
0.00 / 0.00%
|
9.88
|
9.88
|
9.88
|
9.88
|
9.88
|
9.08
|
250
|
|
|
5/24/2018
|
0.00 / 0.00%
|
9.88
|
9.88
|
9.88
|
9.88
|
9.88
|
9.08
|
0
|
|
|
5/23/2018
|
-0.12 / -1.20%
|
9.30
|
9.88
|
9.30
|
9.88
|
9.77
|
9.08
|
1,740
|
|
|
5/22/2018
|
+0.10 / +1.01%
|
9.37
|
10.00
|
9.21
|
10.00
|
9.35
|
9.19
|
16,900
|
|
|
5/21/2018
|
-0.10 / -1.00%
|
9.40
|
9.90
|
9.30
|
9.90
|
9.85
|
9.10
|
4,570
|
|
|
5/18/2018
|
-0.30 / -2.91%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.80
|
9.19
|
420
|
|
|
5/17/2018
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.00
|
10.30
|
10.03
|
9.46
|
3,490
|
|
|
5/16/2018
|
-0.15 / -1.44%
|
10.35
|
10.35
|
9.70
|
10.25
|
9.97
|
9.42
|
11,440
|
|
|
5/15/2018
|
+0.50 / +5.05%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.20
|
9.55
|
8,140
|
|
|
5/14/2018
|
+0.10 / +1.02%
|
9.50
|
9.90
|
9.40
|
9.90
|
9.67
|
9.10
|
20,070
|
|
|