|
Closing price on 7/8/2020
|
|
| Open |
5.41 |
| High |
5.58 |
| Low |
5.22 |
| Volume |
70 |
| Split-adjusted Price |
5.13 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2020
|
-0.02 / -0.36%
|
5.41
|
5.58
|
5.22
|
5.58
|
5.45
|
5.13
|
70
|
|
|
7/7/2020
|
-0.10 / -1.75%
|
5.84
|
5.84
|
5.32
|
5.60
|
5.65
|
5.14
|
280
|
|
|
7/6/2020
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.60
|
5.24
|
570
|
|
|
7/3/2020
|
-0.10 / -1.72%
|
5.89
|
5.89
|
5.41
|
5.70
|
5.72
|
5.24
|
150
|
|
|
7/2/2020
|
-0.10 / -1.69%
|
5.99
|
5.99
|
5.50
|
5.80
|
5.90
|
5.33
|
40
|
|
|
7/1/2020
|
-0.08 / -1.34%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.85
|
5.42
|
4,490
|
|
|
6/30/2020
|
+0.01 / +0.17%
|
5.60
|
5.98
|
5.60
|
5.98
|
5.94
|
5.49
|
1,010
|
|
|
6/29/2020
|
0.00 / 0.00%
|
5.97
|
5.97
|
5.97
|
5.97
|
5.97
|
5.48
|
0
|
|
|
6/26/2020
|
+0.17 / +2.93%
|
5.50
|
5.97
|
5.50
|
5.97
|
5.74
|
5.48
|
5,020
|
|
|
6/25/2020
|
-0.18 / -3.01%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.33
|
440
|
|
|
6/24/2020
|
0.00 / 0.00%
|
5.98
|
5.98
|
5.98
|
5.98
|
5.98
|
5.49
|
0
|
|
|
6/23/2020
|
-0.02 / -0.33%
|
5.60
|
5.98
|
5.60
|
5.98
|
5.84
|
5.49
|
4,280
|
|
|
6/22/2020
|
+0.01 / +0.17%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.51
|
1,110
|
|
|
6/19/2020
|
+0.38 / +6.77%
|
5.69
|
5.99
|
5.69
|
5.99
|
5.78
|
5.50
|
5,360
|
|
|
6/18/2020
|
-0.39 / -6.50%
|
5.61
|
5.61
|
5.61
|
5.61
|
5.61
|
5.15
|
1,000
|
|
|
6/17/2020
|
0.00 / 0.00%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.63
|
5.51
|
710
|
|
|
6/16/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.51
|
680
|
|
|
6/15/2020
|
0.00 / 0.00%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.80
|
5.51
|
1,680
|
|
|
6/12/2020
|
+0.01 / +0.17%
|
6.10
|
6.10
|
5.60
|
6.00
|
5.72
|
5.51
|
2,970
|
|
|
6/11/2020
|
-0.20 / -3.23%
|
6.29
|
6.35
|
5.79
|
5.99
|
6.14
|
5.50
|
2,930
|
|
|
6/10/2020
|
+0.09 / +1.48%
|
6.19
|
6.19
|
6.00
|
6.19
|
6.14
|
5.69
|
1,030
|
|
|
6/9/2020
|
+0.10 / +1.67%
|
5.60
|
6.10
|
5.60
|
6.10
|
5.84
|
5.60
|
4,110
|
|
|
6/8/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.59
|
6.00
|
6.01
|
5.51
|
1,830
|
|
|
6/5/2020
|
-0.35 / -5.51%
|
6.00
|
6.00
|
5.92
|
6.00
|
5.98
|
5.51
|
2,980
|
|
|
6/4/2020
|
+0.26 / +4.27%
|
5.70
|
6.35
|
5.67
|
6.35
|
6.05
|
5.83
|
5,620
|
|
|
6/3/2020
|
0.00 / 0.00%
|
6.09
|
6.09
|
6.09
|
6.09
|
6.09
|
5.59
|
1,460
|
|
|
6/2/2020
|
+0.39 / +6.84%
|
6.09
|
6.09
|
6.05
|
6.09
|
6.08
|
5.59
|
15,730
|
|
|
6/1/2020
|
+0.35 / +6.54%
|
5.55
|
5.70
|
5.40
|
5.70
|
5.59
|
5.24
|
1,050
|
|
|
5/29/2020
|
+0.35 / +7.00%
|
5.30
|
5.35
|
5.30
|
5.35
|
5.33
|
4.92
|
3,210
|
|
|
5/28/2020
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.59
|
1,160
|
|
|