|
Closing price on 7/24/2018
|
|
| Open |
5.57 |
| High |
5.57 |
| Low |
5.29 |
| Volume |
30,910 |
| Split-adjusted Price |
5.12 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2018
|
-0.11 / -1.94%
|
5.57
|
5.57
|
5.29
|
5.57
|
5.34
|
5.12
|
30,910
|
|
|
7/23/2018
|
-0.31 / -5.18%
|
5.60
|
5.68
|
5.58
|
5.68
|
5.59
|
5.22
|
59,390
|
|
|
7/20/2018
|
-0.11 / -1.80%
|
5.70
|
5.99
|
5.68
|
5.99
|
5.71
|
5.50
|
19,620
|
|
|
7/19/2018
|
-0.30 / -4.69%
|
6.30
|
6.30
|
5.97
|
6.10
|
6.12
|
5.60
|
20,420
|
|
|
7/18/2018
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.13
|
6.40
|
6.19
|
5.88
|
9,370
|
|
|
7/17/2018
|
-0.20 / -3.08%
|
6.41
|
6.41
|
6.30
|
6.30
|
6.36
|
5.79
|
2,730
|
|
|
7/16/2018
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.41
|
6.50
|
6.63
|
5.97
|
9,980
|
|
|
7/13/2018
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.25
|
220
|
|
|
7/12/2018
|
-0.15 / -2.19%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.16
|
250
|
|
|
7/11/2018
|
+0.25 / +3.79%
|
6.35
|
6.85
|
6.30
|
6.85
|
6.41
|
6.29
|
26,350
|
|
|
7/10/2018
|
-0.31 / -4.49%
|
6.60
|
6.90
|
6.45
|
6.60
|
6.64
|
6.06
|
6,930
|
|
|
7/9/2018
|
-0.09 / -1.29%
|
6.91
|
6.91
|
6.91
|
6.91
|
6.91
|
6.35
|
1,500
|
|
|
7/6/2018
|
+0.17 / +2.49%
|
6.83
|
7.00
|
6.82
|
7.00
|
6.82
|
6.43
|
41,320
|
|
|
7/5/2018
|
-0.02 / -0.29%
|
6.84
|
6.84
|
6.41
|
6.83
|
6.83
|
6.27
|
33,960
|
|
|
7/4/2018
|
+0.09 / +1.33%
|
6.64
|
6.85
|
6.64
|
6.85
|
6.81
|
6.29
|
13,360
|
|
|
7/3/2018
|
-0.10 / -1.46%
|
6.86
|
6.86
|
6.39
|
6.76
|
6.70
|
6.21
|
3,580
|
|
|
7/2/2018
|
-0.04 / -0.58%
|
6.43
|
6.86
|
6.42
|
6.86
|
6.74
|
6.30
|
55,810
|
|
|
6/29/2018
|
-0.10 / -1.43%
|
6.51
|
6.90
|
6.51
|
6.90
|
6.77
|
6.34
|
52,460
|
|
|
6/28/2018
|
-0.09 / -1.27%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.43
|
750
|
|
|
6/27/2018
|
0.00 / 0.00%
|
7.09
|
7.09
|
7.09
|
7.09
|
7.09
|
6.51
|
120
|
|
|
6/26/2018
|
0.00 / 0.00%
|
7.09
|
7.09
|
6.61
|
7.09
|
7.06
|
6.51
|
16,720
|
|
|
6/25/2018
|
-0.11 / -1.53%
|
6.70
|
7.18
|
6.70
|
7.09
|
7.06
|
6.51
|
2,550
|
|
|
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
|
|
|