|
Closing price on 7/27/2022
|
|
| Open |
22.40 |
| High |
22.45 |
| Low |
21.50 |
| Volume |
21,200 |
| Split-adjusted Price |
21.50 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2022
|
-1.00 / -4.44%
|
22.40
|
22.45
|
21.50
|
21.50
|
21.71
|
21.50
|
21,200
|
|
|
7/26/2022
|
+1.10 / +5.14%
|
21.50
|
22.85
|
21.50
|
22.50
|
22.44
|
22.50
|
59,900
|
|
|
7/25/2022
|
+0.35 / +1.66%
|
21.05
|
21.90
|
21.00
|
21.40
|
21.31
|
21.40
|
62,300
|
|
|
7/22/2022
|
+1.00 / +4.99%
|
20.50
|
21.20
|
20.30
|
21.05
|
20.65
|
21.05
|
32,500
|
|
|
7/21/2022
|
-0.40 / -1.96%
|
20.45
|
20.45
|
19.95
|
20.05
|
20.02
|
20.05
|
12,300
|
|
|
7/20/2022
|
+0.55 / +2.76%
|
19.90
|
21.00
|
19.90
|
20.45
|
20.56
|
20.45
|
13,200
|
|
|
7/19/2022
|
+1.30 / +6.99%
|
18.50
|
19.90
|
18.50
|
19.90
|
19.43
|
19.90
|
73,800
|
|
|
7/18/2022
|
0.00 / 0.00%
|
18.65
|
18.70
|
18.40
|
18.60
|
18.55
|
18.60
|
19,000
|
|
|
7/15/2022
|
-0.60 / -3.13%
|
19.40
|
19.40
|
18.50
|
18.60
|
18.85
|
18.60
|
29,800
|
|
|
7/14/2022
|
+0.70 / +3.78%
|
17.80
|
19.30
|
17.80
|
19.20
|
18.57
|
19.20
|
36,000
|
|
|
7/13/2022
|
+0.35 / +1.93%
|
19.35
|
19.35
|
18.40
|
18.50
|
18.82
|
18.50
|
48,200
|
|
|
7/12/2022
|
+1.15 / +6.76%
|
16.10
|
18.15
|
16.10
|
18.15
|
17.83
|
18.15
|
64,700
|
|
|
7/11/2022
|
-0.80 / -4.49%
|
17.80
|
17.80
|
16.70
|
17.00
|
17.22
|
17.00
|
77,700
|
|
|
7/8/2022
|
-0.90 / -4.81%
|
18.15
|
19.50
|
17.80
|
17.80
|
18.26
|
17.80
|
77,800
|
|
|
7/7/2022
|
-1.40 / -6.97%
|
20.00
|
20.50
|
18.70
|
18.70
|
19.08
|
18.70
|
161,900
|
|
|
7/6/2022
|
-1.35 / -6.29%
|
22.25
|
22.25
|
20.00
|
20.10
|
20.77
|
20.10
|
43,200
|
|
|
7/5/2022
|
-0.45 / -2.05%
|
22.30
|
22.30
|
21.20
|
21.45
|
21.71
|
21.45
|
39,900
|
|
|
7/4/2022
|
-0.10 / -0.45%
|
22.50
|
22.50
|
21.50
|
21.90
|
21.74
|
21.90
|
21,200
|
|
|
7/1/2022
|
-0.75 / -3.30%
|
22.70
|
22.70
|
21.70
|
22.00
|
22.02
|
22.00
|
27,200
|
|
|
6/30/2022
|
+0.05 / +0.22%
|
22.75
|
23.15
|
22.70
|
22.75
|
22.90
|
22.75
|
14,300
|
|
|
6/29/2022
|
0.00 / 0.00%
|
22.40
|
23.10
|
22.40
|
22.70
|
22.76
|
22.70
|
26,100
|
|
|
6/28/2022
|
+0.25 / +1.11%
|
22.60
|
23.00
|
22.40
|
22.70
|
22.68
|
22.70
|
35,200
|
|
|
6/27/2022
|
+0.05 / +0.22%
|
23.90
|
23.90
|
22.45
|
22.45
|
22.76
|
22.45
|
32,300
|
|
|
6/24/2022
|
+0.50 / +2.28%
|
21.70
|
23.20
|
21.70
|
22.40
|
22.76
|
22.40
|
37,000
|
|
|
6/23/2022
|
+0.10 / +0.46%
|
21.60
|
21.90
|
21.50
|
21.90
|
21.70
|
21.90
|
41,400
|
|
|
6/22/2022
|
-0.10 / -0.46%
|
22.00
|
22.40
|
21.80
|
21.80
|
22.02
|
21.80
|
31,500
|
|
|
6/21/2022
|
-0.90 / -3.95%
|
21.60
|
23.00
|
21.60
|
21.90
|
22.46
|
21.90
|
49,400
|
|
|
6/20/2022
|
0.00 / 0.00%
|
22.90
|
24.15
|
21.70
|
22.80
|
22.64
|
22.80
|
57,400
|
|
|
6/17/2022
|
+0.35 / +1.56%
|
22.00
|
22.85
|
21.00
|
22.80
|
21.65
|
22.80
|
58,600
|
|
|
6/16/2022
|
+1.45 / +6.90%
|
20.80
|
22.45
|
20.50
|
22.45
|
22.25
|
22.45
|
52,200
|
|
|