|
Closing price on 7/16/2021
|
|
| Open |
7.90 |
| High |
8.10 |
| Low |
7.60 |
| Volume |
4,000 |
| Split-adjusted Price |
7.44 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2021
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.60
|
8.10
|
7.75
|
7.44
|
4,000
|
|
|
7/15/2021
|
-0.30 / -3.57%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.20
|
7.44
|
3,900
|
|
|
7/14/2021
|
-0.05 / -0.59%
|
8.01
|
8.40
|
7.90
|
8.40
|
7.90
|
7.72
|
6,100
|
|
|
7/13/2021
|
+0.44 / +5.49%
|
8.00
|
8.45
|
7.60
|
8.45
|
7.90
|
7.76
|
6,200
|
|
|
7/12/2021
|
-0.49 / -5.76%
|
8.50
|
8.50
|
8.00
|
8.01
|
8.10
|
7.36
|
4,200
|
|
|
7/9/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.81
|
100
|
|
|
7/8/2021
|
-0.30 / -3.41%
|
8.61
|
8.70
|
8.50
|
8.50
|
8.60
|
7.81
|
9,000
|
|
|
7/7/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.08
|
0
|
|
|
7/6/2021
|
+0.10 / +1.15%
|
8.98
|
8.99
|
8.70
|
8.80
|
8.91
|
8.08
|
3,700
|
|
|
7/5/2021
|
-0.29 / -3.23%
|
8.99
|
9.00
|
8.70
|
8.70
|
8.86
|
7.99
|
8,800
|
|
|
7/2/2021
|
0.00 / 0.00%
|
8.99
|
8.99
|
8.99
|
8.99
|
8.99
|
8.26
|
8,000
|
|
|
7/1/2021
|
+0.18 / +2.04%
|
8.81
|
8.99
|
8.81
|
8.99
|
8.81
|
8.26
|
1,100
|
|
|
6/30/2021
|
0.00 / 0.00%
|
8.81
|
8.81
|
8.81
|
8.81
|
8.81
|
8.09
|
2,300
|
|
|
6/29/2021
|
-0.19 / -2.11%
|
9.00
|
9.05
|
8.56
|
8.81
|
8.67
|
8.09
|
12,800
|
|
|
6/28/2021
|
+0.02 / +0.22%
|
9.30
|
9.30
|
8.90
|
9.00
|
8.98
|
8.27
|
30,300
|
|
|
6/25/2021
|
+0.08 / +0.90%
|
8.90
|
8.98
|
8.80
|
8.98
|
8.82
|
8.25
|
5,100
|
|
|
6/24/2021
|
+0.20 / +2.30%
|
8.89
|
8.90
|
8.80
|
8.90
|
8.89
|
8.18
|
11,700
|
|
|
6/23/2021
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.61
|
7.99
|
7,900
|
|
|
6/22/2021
|
-0.14 / -1.62%
|
8.87
|
8.88
|
8.40
|
8.50
|
8.57
|
7.81
|
5,600
|
|
|
6/21/2021
|
-0.24 / -2.70%
|
8.90
|
8.90
|
8.53
|
8.64
|
8.77
|
7.94
|
7,300
|
|
|
6/18/2021
|
-0.08 / -0.89%
|
8.88
|
8.88
|
8.88
|
8.88
|
8.88
|
8.16
|
400
|
|
|
6/17/2021
|
-0.03 / -0.33%
|
8.50
|
8.97
|
8.50
|
8.96
|
8.97
|
8.23
|
800
|
|
|
6/16/2021
|
+0.31 / +3.57%
|
8.98
|
9.00
|
8.98
|
8.99
|
9.00
|
8.26
|
7,300
|
|
|
6/15/2021
|
-0.12 / -1.36%
|
8.80
|
9.15
|
8.68
|
8.68
|
8.80
|
7.97
|
13,900
|
|
|
6/14/2021
|
-0.40 / -4.35%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.08
|
2,800
|
|
|
6/11/2021
|
+0.20 / +2.22%
|
8.50
|
9.20
|
8.50
|
9.20
|
8.99
|
8.45
|
8,900
|
|
|
6/10/2021
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.27
|
1,100
|
|
|
6/9/2021
|
-0.05 / -0.56%
|
8.85
|
8.85
|
8.40
|
8.80
|
8.85
|
8.08
|
22,900
|
|
|
6/8/2021
|
-0.55 / -5.85%
|
9.70
|
9.70
|
8.85
|
8.85
|
8.92
|
8.13
|
7,400
|
|
|
6/7/2021
|
+0.40 / +4.44%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.45
|
8.64
|
12,800
|
|
|