|
Closing price on 8/18/2021
|
|
| Open |
9.58 |
| High |
9.60 |
| Low |
9.50 |
| Volume |
32,300 |
| Split-adjusted Price |
8.82 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
+0.10 / +1.05%
|
9.58
|
9.60
|
9.50
|
9.60
|
9.56
|
8.82
|
32,300
|
|
|
8/17/2021
|
+0.05 / +0.53%
|
9.45
|
9.79
|
9.30
|
9.50
|
9.37
|
8.73
|
12,600
|
|
|
8/16/2021
|
-0.24 / -2.48%
|
9.69
|
9.69
|
9.44
|
9.45
|
9.51
|
8.68
|
43,400
|
|
|
8/13/2021
|
-0.11 / -1.12%
|
9.60
|
9.69
|
9.35
|
9.69
|
9.41
|
8.90
|
20,400
|
|
|
8/12/2021
|
+0.03 / +0.31%
|
9.77
|
9.85
|
9.77
|
9.80
|
9.84
|
9.00
|
18,700
|
|
|
8/11/2021
|
+0.32 / +3.39%
|
9.46
|
9.80
|
9.45
|
9.77
|
9.56
|
8.98
|
150,900
|
|
|
8/10/2021
|
0.00 / 0.00%
|
9.25
|
9.69
|
9.25
|
9.45
|
9.40
|
8.68
|
29,800
|
|
|
8/9/2021
|
+0.03 / +0.32%
|
9.85
|
9.85
|
9.30
|
9.45
|
9.33
|
8.68
|
8,900
|
|
|
8/6/2021
|
+0.01 / +0.11%
|
9.41
|
9.60
|
9.41
|
9.42
|
9.46
|
8.65
|
24,200
|
|
|
8/5/2021
|
-0.09 / -0.95%
|
9.25
|
9.59
|
9.25
|
9.41
|
9.52
|
8.64
|
16,500
|
|
|
8/4/2021
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.42
|
8.73
|
22,300
|
|
|
8/3/2021
|
+0.15 / +1.60%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.49
|
8.73
|
21,500
|
|
|
8/2/2021
|
0.00 / 0.00%
|
9.35
|
9.35
|
9.20
|
9.35
|
9.25
|
8.59
|
22,800
|
|
|
7/30/2021
|
+0.05 / +0.54%
|
9.00
|
9.45
|
8.95
|
9.35
|
9.16
|
8.59
|
26,300
|
|
|
7/29/2021
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.00
|
8.54
|
4,800
|
|
|
7/28/2021
|
-0.10 / -1.10%
|
8.90
|
9.05
|
8.90
|
9.00
|
8.97
|
8.27
|
5,800
|
|
|
7/27/2021
|
-0.31 / -3.29%
|
10.00
|
10.00
|
9.10
|
9.10
|
9.75
|
8.36
|
12,100
|
|
|
7/26/2021
|
+0.61 / +6.93%
|
8.78
|
9.41
|
8.78
|
9.41
|
8.80
|
8.64
|
65,300
|
|
|
7/23/2021
|
+0.15 / +1.73%
|
8.80
|
8.80
|
8.79
|
8.80
|
8.79
|
8.08
|
600
|
|
|
7/22/2021
|
+0.06 / +0.70%
|
8.01
|
8.65
|
8.01
|
8.65
|
8.65
|
7.95
|
1,600
|
|
|
7/21/2021
|
+0.50 / +6.18%
|
7.61
|
8.60
|
7.61
|
8.59
|
8.04
|
7.89
|
17,900
|
|
|
7/20/2021
|
-0.01 / -0.12%
|
8.09
|
8.09
|
7.61
|
8.09
|
7.82
|
7.43
|
11,000
|
|
|
7/19/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.44
|
300
|
|
|
7/16/2021
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.60
|
8.10
|
7.75
|
7.44
|
4,000
|
|
|
7/15/2021
|
-0.30 / -3.57%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.20
|
7.44
|
3,900
|
|
|
7/14/2021
|
-0.05 / -0.59%
|
8.01
|
8.40
|
7.90
|
8.40
|
7.90
|
7.72
|
6,100
|
|
|
7/13/2021
|
+0.44 / +5.49%
|
8.00
|
8.45
|
7.60
|
8.45
|
7.90
|
7.76
|
6,200
|
|
|
7/12/2021
|
-0.49 / -5.76%
|
8.50
|
8.50
|
8.00
|
8.01
|
8.10
|
7.36
|
4,200
|
|
|
7/9/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.81
|
100
|
|
|
7/8/2021
|
-0.30 / -3.41%
|
8.61
|
8.70
|
8.50
|
8.50
|
8.60
|
7.81
|
9,000
|
|
|