|
Closing price on 7/23/2019
|
|
| Open |
7.00 |
| High |
7.49 |
| Low |
7.00 |
| Volume |
26,082 |
| Split-adjusted Price |
6.43 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2019
|
0.00 / 0.00%
|
7.00
|
7.49
|
7.00
|
7.00
|
7.12
|
6.43
|
26,082
|
|
|
7/22/2019
|
-0.20 / -2.78%
|
7.20
|
7.50
|
7.00
|
7.00
|
7.07
|
6.43
|
1,840
|
|
|
7/19/2019
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.15
|
6.61
|
1,570
|
|
|
7/18/2019
|
+0.24 / +3.50%
|
7.20
|
7.34
|
7.00
|
7.10
|
7.23
|
6.52
|
17,990
|
|
|
7/17/2019
|
+0.44 / +6.85%
|
6.86
|
6.86
|
6.86
|
6.86
|
6.86
|
6.30
|
2,450
|
|
|
7/16/2019
|
+0.42 / +7.00%
|
6.02
|
6.42
|
6.02
|
6.42
|
6.27
|
5.90
|
8,290
|
|
|
7/15/2019
|
-0.30 / -4.76%
|
6.30
|
6.40
|
6.00
|
6.00
|
6.10
|
5.51
|
12,950
|
|
|
7/12/2019
|
+0.09 / +1.45%
|
6.57
|
6.58
|
6.30
|
6.30
|
6.40
|
5.79
|
3,440
|
|
|
7/11/2019
|
-0.45 / -6.76%
|
6.70
|
6.98
|
6.21
|
6.21
|
6.63
|
5.71
|
11,320
|
|
|
7/10/2019
|
0.00 / 0.00%
|
6.66
|
6.99
|
6.65
|
6.66
|
6.67
|
6.12
|
14,390
|
|
|
7/9/2019
|
-0.24 / -3.48%
|
6.50
|
6.90
|
6.45
|
6.66
|
6.76
|
6.12
|
10,650
|
|
|
7/8/2019
|
-0.50 / -6.76%
|
7.01
|
7.30
|
6.90
|
6.90
|
6.91
|
6.34
|
6,370
|
|
|
7/5/2019
|
-0.40 / -5.13%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.35
|
6.80
|
1,110
|
|
|
7/4/2019
|
+0.41 / +5.55%
|
7.39
|
7.80
|
7.39
|
7.80
|
7.60
|
7.17
|
1,010
|
|
|
7/3/2019
|
+0.08 / +1.09%
|
7.44
|
7.44
|
7.00
|
7.39
|
7.01
|
6.79
|
5,710
|
|
|
7/2/2019
|
0.00 / 0.00%
|
7.00
|
7.31
|
7.00
|
7.31
|
7.14
|
6.72
|
1,260
|
|
|
7/1/2019
|
0.00 / 0.00%
|
7.31
|
7.45
|
7.15
|
7.31
|
7.36
|
6.72
|
15,080
|
|
|
6/28/2019
|
-0.48 / -6.16%
|
7.30
|
7.35
|
7.30
|
7.31
|
7.32
|
6.72
|
8,130
|
|
|
6/27/2019
|
-0.01 / -0.13%
|
7.50
|
7.79
|
7.50
|
7.79
|
7.65
|
7.16
|
2,040
|
|
|
6/26/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.17
|
150
|
|
|
6/25/2019
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.85
|
7.17
|
3,730
|
|
|
6/24/2019
|
0.00 / 0.00%
|
7.90
|
8.15
|
7.90
|
7.90
|
7.96
|
7.26
|
1,290
|
|
|
6/21/2019
|
+0.07 / +0.89%
|
8.15
|
8.15
|
7.90
|
7.90
|
8.03
|
7.26
|
410
|
|
|
6/20/2019
|
-0.17 / -2.13%
|
8.00
|
8.00
|
7.83
|
7.83
|
7.92
|
7.19
|
1,110
|
|
|
6/19/2019
|
-0.20 / -2.44%
|
8.31
|
8.31
|
8.00
|
8.00
|
8.20
|
7.35
|
11,710
|
|
|
6/18/2019
|
-0.60 / -6.82%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.53
|
207,500
|
|
|
6/17/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.08
|
100,000
|
|
|
6/14/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.08
|
0
|
|
|
6/13/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.08
|
0
|
|
|
6/12/2019
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.08
|
10
|
|
|