|
Closing price on 8/17/2020
|
|
| Open |
4.98 |
| High |
5.00 |
| Low |
4.76 |
| Volume |
6,920 |
| Split-adjusted Price |
4.59 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2020
|
+0.24 / +5.04%
|
4.98
|
5.00
|
4.76
|
5.00
|
4.91
|
4.59
|
6,920
|
|
|
8/14/2020
|
-0.19 / -3.84%
|
4.76
|
4.88
|
4.76
|
4.76
|
4.88
|
4.37
|
820
|
|
|
8/13/2020
|
-0.03 / -0.60%
|
4.95
|
4.95
|
4.95
|
4.95
|
4.95
|
4.55
|
20
|
|
|
8/12/2020
|
+0.28 / +5.96%
|
4.70
|
4.98
|
4.70
|
4.98
|
4.84
|
4.58
|
3,270
|
|
|
8/11/2020
|
-0.21 / -4.28%
|
4.71
|
4.72
|
4.70
|
4.70
|
4.71
|
4.32
|
3,000
|
|
|
8/10/2020
|
0.00 / 0.00%
|
4.91
|
4.91
|
4.91
|
4.91
|
4.91
|
4.51
|
0
|
|
|
8/7/2020
|
0.00 / 0.00%
|
4.91
|
4.91
|
4.91
|
4.91
|
4.91
|
4.51
|
0
|
|
|
8/6/2020
|
0.00 / 0.00%
|
4.91
|
4.91
|
4.91
|
4.91
|
4.91
|
4.51
|
0
|
|
|
8/5/2020
|
+0.20 / +4.25%
|
4.71
|
4.91
|
4.71
|
4.91
|
4.81
|
4.51
|
990
|
|
|
8/4/2020
|
-0.03 / -0.63%
|
4.71
|
4.71
|
4.71
|
4.71
|
4.71
|
4.33
|
50
|
|
|
8/3/2020
|
-0.26 / -5.20%
|
4.74
|
4.74
|
4.74
|
4.74
|
4.74
|
4.35
|
190
|
|
|
7/31/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.59
|
0
|
|
|
7/30/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.59
|
0
|
|
|
7/29/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.59
|
0
|
|
|
7/28/2020
|
+0.20 / +4.17%
|
4.75
|
5.00
|
4.60
|
5.00
|
4.84
|
4.59
|
2,010
|
|
|
7/27/2020
|
-0.30 / -5.88%
|
5.13
|
5.13
|
4.80
|
4.80
|
4.97
|
4.41
|
5,230
|
|
|
7/24/2020
|
-0.11 / -2.11%
|
5.11
|
5.11
|
5.10
|
5.10
|
5.11
|
4.69
|
1,610
|
|
|
7/23/2020
|
-0.18 / -3.34%
|
5.39
|
5.39
|
5.10
|
5.21
|
5.27
|
4.79
|
590
|
|
|
7/22/2020
|
0.00 / 0.00%
|
5.39
|
5.39
|
5.39
|
5.39
|
5.39
|
4.95
|
0
|
|
|
7/21/2020
|
0.00 / 0.00%
|
5.39
|
5.39
|
5.39
|
5.39
|
5.39
|
4.95
|
0
|
|
|
7/20/2020
|
-0.06 / -1.10%
|
5.11
|
5.39
|
5.11
|
5.39
|
5.25
|
4.95
|
520
|
|
|
7/17/2020
|
0.00 / 0.00%
|
5.45
|
5.45
|
5.45
|
5.45
|
5.45
|
5.01
|
90
|
|
|
7/16/2020
|
+0.15 / +2.83%
|
5.48
|
5.48
|
5.10
|
5.45
|
5.11
|
5.01
|
4,700
|
|
|
7/15/2020
|
-0.30 / -5.36%
|
5.63
|
5.63
|
5.21
|
5.30
|
5.23
|
4.87
|
3,250
|
|
|
7/14/2020
|
+0.01 / +0.18%
|
5.65
|
5.65
|
5.30
|
5.60
|
5.65
|
5.14
|
1,710,303
|
|
|
7/13/2020
|
+0.30 / +5.67%
|
5.50
|
5.60
|
5.30
|
5.59
|
5.37
|
5.14
|
2,420
|
|
|
7/10/2020
|
-0.13 / -2.40%
|
5.10
|
5.65
|
5.10
|
5.29
|
5.13
|
4.86
|
5,650
|
|
|
7/9/2020
|
-0.16 / -2.87%
|
5.69
|
5.69
|
5.30
|
5.42
|
5.56
|
4.98
|
2,880
|
|
|
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
|
|
|