|
Closing price on 7/3/2023
|
|
| Open |
23.65 |
| High |
23.70 |
| Low |
22.65 |
| Volume |
111,900 |
| Split-adjusted Price |
22.65 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2023
|
-1.70 / -6.98%
|
23.65
|
23.70
|
22.65
|
22.65
|
22.80
|
22.65
|
111,900
|
|
|
6/30/2023
|
-1.00 / -3.94%
|
25.00
|
25.00
|
24.30
|
24.35
|
24.59
|
24.35
|
9,800
|
|
|
6/29/2023
|
+0.05 / +0.20%
|
25.95
|
26.00
|
24.05
|
25.35
|
25.15
|
25.35
|
56,000
|
|
|
6/28/2023
|
-0.05 / -0.20%
|
26.40
|
26.40
|
25.30
|
25.30
|
25.65
|
25.30
|
23,100
|
|
|
6/27/2023
|
+0.55 / +2.22%
|
25.00
|
25.35
|
24.50
|
25.35
|
25.04
|
25.35
|
23,200
|
|
|
6/26/2023
|
0.00 / 0.00%
|
24.85
|
24.95
|
24.20
|
24.80
|
24.66
|
24.80
|
33,700
|
|
|
6/23/2023
|
-0.40 / -1.59%
|
25.30
|
25.30
|
24.80
|
24.80
|
25.03
|
24.80
|
12,900
|
|
|
6/22/2023
|
+0.40 / +1.61%
|
24.80
|
25.75
|
24.80
|
25.20
|
25.44
|
25.20
|
22,100
|
|
|
6/21/2023
|
+0.35 / +1.43%
|
24.50
|
25.00
|
24.40
|
24.80
|
24.64
|
24.80
|
25,900
|
|
|
6/20/2023
|
+1.25 / +5.39%
|
23.20
|
24.70
|
23.15
|
24.45
|
24.13
|
24.45
|
48,600
|
|
|
6/19/2023
|
+0.70 / +3.11%
|
23.30
|
23.40
|
22.60
|
23.20
|
23.06
|
23.20
|
17,200
|
|
|
6/16/2023
|
-0.40 / -1.75%
|
22.65
|
23.50
|
22.50
|
22.50
|
22.95
|
22.50
|
29,000
|
|
|
6/15/2023
|
+0.30 / +1.33%
|
22.75
|
22.90
|
22.45
|
22.90
|
22.49
|
22.90
|
13,000
|
|
|
6/14/2023
|
-0.80 / -3.42%
|
22.35
|
23.30
|
22.35
|
22.60
|
22.75
|
22.60
|
62,300
|
|
|
6/13/2023
|
-0.20 / -0.85%
|
23.60
|
23.80
|
23.20
|
23.40
|
23.61
|
23.40
|
38,900
|
|
|
6/12/2023
|
+1.50 / +6.79%
|
21.90
|
23.60
|
21.90
|
23.60
|
23.25
|
23.60
|
93,200
|
|
|
6/9/2023
|
-0.10 / -0.45%
|
21.70
|
22.10
|
21.35
|
22.10
|
21.80
|
22.10
|
18,300
|
|
|
6/8/2023
|
0.00 / 0.00%
|
22.25
|
22.25
|
22.00
|
22.20
|
22.14
|
22.20
|
20,900
|
|
|
6/7/2023
|
-0.20 / -0.89%
|
22.40
|
22.40
|
21.80
|
22.20
|
22.08
|
22.20
|
27,300
|
|
|
6/6/2023
|
+0.30 / +1.36%
|
22.00
|
22.40
|
21.80
|
22.40
|
22.01
|
22.40
|
11,700
|
|
|
6/5/2023
|
+0.10 / +0.45%
|
22.00
|
22.20
|
21.90
|
22.10
|
22.06
|
22.10
|
46,800
|
|
|
6/2/2023
|
+0.15 / +0.69%
|
22.30
|
22.35
|
21.75
|
22.00
|
22.02
|
22.00
|
33,200
|
|
|
6/1/2023
|
-0.50 / -2.24%
|
21.90
|
21.90
|
21.00
|
21.85
|
21.41
|
21.85
|
72,100
|
|
|
5/31/2023
|
-0.25 / -1.11%
|
22.90
|
22.90
|
21.45
|
22.35
|
22.12
|
22.35
|
62,300
|
|
|
5/30/2023
|
-0.10 / -0.44%
|
22.45
|
22.80
|
21.85
|
22.60
|
22.35
|
22.60
|
53,600
|
|
|
5/29/2023
|
+1.10 / +5.09%
|
23.10
|
23.10
|
22.15
|
22.70
|
22.94
|
22.70
|
269,900
|
|
|
5/26/2023
|
+1.40 / +6.93%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
42,700
|
|
|
5/25/2023
|
+1.30 / +6.88%
|
19.10
|
20.20
|
19.10
|
20.20
|
20.00
|
20.20
|
55,400
|
|
|
5/24/2023
|
-0.10 / -0.53%
|
18.35
|
19.10
|
18.35
|
18.90
|
18.54
|
18.90
|
13,300
|
|
|
5/23/2023
|
-0.10 / -0.52%
|
19.25
|
19.30
|
18.65
|
19.00
|
19.19
|
19.00
|
20,800
|
|
|