|
Closing price on 7/18/2024
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
10.80 |
| Volume |
5,200 |
| Split-adjusted Price |
11.50 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2024
|
+0.15 / +1.32%
|
11.30
|
11.50
|
10.80
|
11.50
|
10.91
|
11.50
|
5,200
|
|
|
7/17/2024
|
-0.35 / -2.99%
|
11.55
|
11.55
|
11.30
|
11.35
|
11.35
|
11.35
|
6,200
|
|
|
7/16/2024
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.60
|
11.70
|
3,200
|
|
|
7/15/2024
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.55
|
11.60
|
11.68
|
11.60
|
2,900
|
|
|
7/12/2024
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.53
|
11.70
|
1,800
|
|
|
7/11/2024
|
0.00 / 0.00%
|
11.45
|
11.70
|
11.40
|
11.70
|
11.42
|
11.70
|
3,700
|
|
|
7/10/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.55
|
11.70
|
8,400
|
|
|
7/9/2024
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.45
|
11.70
|
11.57
|
11.70
|
8,400
|
|
|
7/8/2024
|
+0.10 / +0.85%
|
11.50
|
12.00
|
11.40
|
11.80
|
11.68
|
11.80
|
14,700
|
|
|
7/5/2024
|
+0.30 / +2.63%
|
11.40
|
11.80
|
11.20
|
11.70
|
11.36
|
11.70
|
6,100
|
|
|
7/4/2024
|
-0.40 / -3.39%
|
11.75
|
12.00
|
11.40
|
11.40
|
11.54
|
11.40
|
1,900
|
|
|
7/3/2024
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.30
|
11.80
|
11.45
|
11.80
|
8,300
|
|
|
7/2/2024
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.89
|
11.70
|
800
|
|
|
7/1/2024
|
-0.05 / -0.41%
|
12.05
|
12.05
|
11.95
|
12.00
|
12.02
|
12.00
|
6,300
|
|
|
6/28/2024
|
-0.15 / -1.23%
|
11.65
|
12.15
|
11.35
|
12.05
|
11.50
|
12.05
|
6,700
|
|
|
6/27/2024
|
-0.05 / -0.41%
|
12.20
|
12.25
|
12.00
|
12.20
|
12.09
|
12.20
|
6,100
|
|
|
6/26/2024
|
-0.10 / -0.81%
|
12.85
|
12.85
|
11.50
|
12.25
|
11.88
|
12.25
|
13,400
|
|
|
6/25/2024
|
-0.25 / -1.98%
|
12.60
|
12.60
|
11.90
|
12.35
|
12.29
|
12.35
|
675,000
|
|
|
6/24/2024
|
-0.25 / -1.95%
|
12.85
|
12.85
|
12.00
|
12.60
|
12.16
|
12.60
|
1,013,500
|
|
|
6/21/2024
|
+0.15 / +1.18%
|
12.70
|
13.30
|
11.85
|
12.85
|
12.13
|
12.85
|
39,000
|
|
|
6/20/2024
|
-0.40 / -3.05%
|
13.10
|
13.45
|
12.50
|
12.70
|
12.61
|
12.70
|
10,500
|
|
|
6/19/2024
|
-0.15 / -1.13%
|
13.20
|
13.20
|
12.55
|
13.10
|
13.15
|
13.10
|
9,100
|
|
|
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
|
|
|