|
Closing price on 8/18/2023
|
|
| Open |
18.55 |
| High |
19.50 |
| Low |
18.00 |
| Volume |
26,100 |
| Split-adjusted Price |
19.05 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
+0.05 / +0.26%
|
18.55
|
19.50
|
18.00
|
19.05
|
18.58
|
19.05
|
26,100
|
|
|
8/17/2023
|
-0.80 / -4.04%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.16
|
19.00
|
10,400
|
|
|
8/16/2023
|
+0.05 / +0.25%
|
19.80
|
20.00
|
19.60
|
19.80
|
19.76
|
19.80
|
7,900
|
|
|
8/15/2023
|
-0.10 / -0.50%
|
19.85
|
19.85
|
19.20
|
19.75
|
19.43
|
19.75
|
11,900
|
|
|
8/14/2023
|
+0.10 / +0.51%
|
19.70
|
20.00
|
19.70
|
19.85
|
19.83
|
19.85
|
2,500
|
|
|
8/11/2023
|
-0.50 / -2.47%
|
19.90
|
19.90
|
19.30
|
19.75
|
19.52
|
19.75
|
12,200
|
|
|
8/10/2023
|
+0.25 / +1.25%
|
20.30
|
20.30
|
20.25
|
20.25
|
20.29
|
20.25
|
700
|
|
|
8/9/2023
|
-0.35 / -1.72%
|
20.00
|
20.00
|
19.70
|
20.00
|
19.83
|
20.00
|
3,600
|
|
|
8/8/2023
|
+0.05 / +0.25%
|
20.10
|
20.40
|
19.65
|
20.35
|
19.85
|
20.35
|
16,300
|
|
|
8/7/2023
|
-0.05 / -0.25%
|
20.35
|
20.40
|
20.30
|
20.30
|
20.37
|
20.30
|
2,500
|
|
|
8/4/2023
|
-0.20 / -0.97%
|
20.55
|
20.60
|
19.70
|
20.35
|
19.83
|
20.35
|
17,000
|
|
|
8/3/2023
|
-0.05 / -0.24%
|
20.50
|
20.80
|
20.05
|
20.55
|
20.47
|
20.55
|
17,300
|
|
|
8/2/2023
|
+0.10 / +0.49%
|
20.25
|
20.60
|
20.20
|
20.60
|
20.34
|
20.60
|
19,600
|
|
|
8/1/2023
|
-0.20 / -0.97%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.41
|
20.50
|
4,900
|
|
|
7/31/2023
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.30
|
20.70
|
20.45
|
20.70
|
5,500
|
|
|
7/28/2023
|
0.00 / 0.00%
|
20.30
|
20.80
|
19.85
|
20.80
|
20.36
|
20.80
|
11,000
|
|
|
7/27/2023
|
0.00 / 0.00%
|
20.85
|
21.40
|
20.35
|
20.80
|
20.94
|
20.80
|
14,400
|
|
|
7/26/2023
|
+0.25 / +1.22%
|
20.30
|
20.80
|
20.25
|
20.80
|
20.66
|
20.80
|
12,300
|
|
|
7/25/2023
|
-0.05 / -0.24%
|
20.40
|
20.60
|
20.25
|
20.55
|
20.33
|
20.55
|
9,800
|
|
|
7/24/2023
|
+0.45 / +2.23%
|
20.90
|
20.90
|
20.15
|
20.60
|
20.60
|
20.60
|
17,000
|
|
|
7/21/2023
|
+0.20 / +1.00%
|
19.90
|
20.15
|
19.75
|
20.15
|
19.96
|
20.15
|
12,400
|
|
|
7/20/2023
|
-0.05 / -0.25%
|
20.00
|
20.15
|
19.60
|
19.95
|
19.74
|
19.95
|
4,500
|
|
|
7/19/2023
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.60
|
20.00
|
19.86
|
20.00
|
4,800
|
|
|
7/18/2023
|
+0.15 / +0.76%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.85
|
20.00
|
11,400
|
|
|
7/17/2023
|
-0.50 / -2.46%
|
20.35
|
20.35
|
19.75
|
19.85
|
19.84
|
19.85
|
31,700
|
|
|
7/14/2023
|
-0.10 / -0.49%
|
20.45
|
20.45
|
20.00
|
20.35
|
20.17
|
20.35
|
7,700
|
|
|
7/13/2023
|
-0.30 / -1.45%
|
20.60
|
20.60
|
19.75
|
20.45
|
20.17
|
20.45
|
28,500
|
|
|
7/12/2023
|
-0.15 / -0.72%
|
20.90
|
20.90
|
20.15
|
20.75
|
20.52
|
20.75
|
25,900
|
|
|
7/11/2023
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.60
|
20.90
|
20.74
|
20.90
|
10,800
|
|
|
7/10/2023
|
+0.25 / +1.20%
|
21.50
|
21.50
|
20.30
|
21.10
|
20.54
|
21.10
|
30,500
|
|
|