|
Closing price on 6/3/2024
|
|
| Open |
11.00 |
| High |
11.75 |
| Low |
10.95 |
| Volume |
64,700 |
| Split-adjusted Price |
11.75 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/7/2024
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.98
|
11.00
|
900
|
|
|
5/6/2024
|
-0.10 / -0.90%
|
10.60
|
11.15
|
10.60
|
11.00
|
10.95
|
11.00
|
4,100
|
|
|
5/3/2024
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.60
|
11.10
|
10.93
|
11.10
|
2,600
|
|
|
5/2/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2,600
|
|
|
4/26/2024
|
+0.10 / +0.92%
|
11.20
|
11.20
|
10.20
|
11.00
|
10.46
|
11.00
|
4,375,353
|
|
|
4/25/2024
|
-0.80 / -6.84%
|
11.50
|
11.50
|
10.90
|
10.90
|
10.93
|
10.90
|
60,900
|
|
|
4/24/2024
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.55
|
11.70
|
11.64
|
11.70
|
2,000
|
|
|
4/23/2024
|
+0.05 / +0.43%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.85
|
11.70
|
200
|
|
|
4/22/2024
|
-0.15 / -1.27%
|
11.00
|
11.80
|
11.00
|
11.65
|
11.13
|
11.65
|
21,400
|
|
|
4/19/2024
|
-0.15 / -1.26%
|
11.15
|
11.80
|
11.15
|
11.80
|
11.21
|
11.80
|
12,900
|
|
|
4/17/2024
|
+0.05 / +0.42%
|
11.40
|
12.00
|
11.40
|
11.95
|
11.95
|
11.95
|
2,324,900
|
|
|