|
Closing price on 8/17/2022
|
|
| Open |
19.75 |
| High |
20.00 |
| Low |
19.70 |
| Volume |
7,500 |
| Split-adjusted Price |
19.75 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2022
|
-0.25 / -1.25%
|
19.75
|
20.00
|
19.70
|
19.75
|
19.75
|
19.75
|
7,500
|
|
|
8/16/2022
|
-0.10 / -0.50%
|
19.85
|
20.50
|
19.65
|
20.00
|
20.02
|
20.00
|
15,200
|
|
|
8/15/2022
|
+0.60 / +3.08%
|
19.60
|
20.50
|
19.50
|
20.10
|
20.21
|
20.10
|
19,700
|
|
|
8/12/2022
|
+0.40 / +2.09%
|
19.10
|
19.50
|
19.00
|
19.50
|
19.33
|
19.50
|
16,500
|
|
|
8/11/2022
|
-0.90 / -4.50%
|
20.00
|
20.00
|
19.05
|
19.10
|
19.41
|
19.10
|
40,300
|
|
|
8/10/2022
|
-0.55 / -2.68%
|
20.35
|
20.50
|
20.00
|
20.00
|
20.15
|
20.00
|
50,800
|
|
|
8/9/2022
|
-0.25 / -1.20%
|
20.55
|
20.80
|
20.50
|
20.55
|
20.54
|
20.55
|
28,300
|
|
|
8/8/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.60
|
20.80
|
20.95
|
20.80
|
28,400
|
|
|
8/5/2022
|
+0.20 / +0.97%
|
20.50
|
20.95
|
20.50
|
20.80
|
20.59
|
20.80
|
10,700
|
|
|
8/4/2022
|
-0.20 / -0.96%
|
20.60
|
21.00
|
20.50
|
20.60
|
20.62
|
20.60
|
8,000
|
|
|
8/3/2022
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.20
|
20.80
|
20.56
|
20.80
|
26,200
|
|
|
8/2/2022
|
+0.05 / +0.24%
|
20.75
|
21.30
|
20.50
|
20.80
|
20.81
|
20.80
|
50,700
|
|
|
8/1/2022
|
-1.25 / -5.68%
|
21.75
|
21.75
|
20.50
|
20.75
|
20.87
|
20.75
|
91,100
|
|
|
7/29/2022
|
-0.50 / -2.22%
|
22.45
|
22.45
|
21.00
|
22.00
|
21.51
|
22.00
|
20,800
|
|
|
7/28/2022
|
+1.00 / +4.65%
|
21.50
|
22.50
|
21.50
|
22.50
|
21.94
|
22.50
|
39,600
|
|
|
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
|
|
|