|
Closing price on 8/2/2024
|
|
| Open |
9.79 |
| High |
9.79 |
| Low |
9.21 |
| Volume |
9,600 |
| Split-adjusted Price |
9.72 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2024
|
-0.07 / -0.72%
|
9.79
|
9.79
|
9.21
|
9.72
|
9.34
|
9.72
|
9,600
|
|
|
8/1/2024
|
+0.25 / +2.62%
|
9.54
|
9.79
|
9.30
|
9.79
|
9.58
|
9.79
|
4,500
|
|
|
7/31/2024
|
-0.71 / -6.93%
|
10.10
|
10.10
|
9.54
|
9.54
|
9.58
|
9.54
|
48,100
|
|
|
7/30/2024
|
-0.15 / -1.44%
|
10.35
|
10.35
|
10.05
|
10.25
|
10.16
|
10.25
|
6,400
|
|
|
7/29/2024
|
+0.25 / +2.46%
|
10.15
|
10.40
|
10.15
|
10.40
|
10.16
|
10.40
|
4,600
|
|
|
7/26/2024
|
+0.05 / +0.50%
|
10.15
|
10.15
|
10.00
|
10.15
|
10.01
|
10.15
|
8,000
|
|
|
7/25/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.06
|
10.10
|
4,000
|
|
|
7/24/2024
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.13
|
10.20
|
12,800
|
|
|
7/23/2024
|
-0.40 / -3.81%
|
10.50
|
10.50
|
9.77
|
10.10
|
9.88
|
10.10
|
38,300
|
|
|
7/22/2024
|
-0.75 / -6.67%
|
10.65
|
10.65
|
10.50
|
10.50
|
10.50
|
10.50
|
23,200
|
|
|
7/19/2024
|
-0.25 / -2.17%
|
11.45
|
11.45
|
10.70
|
11.25
|
11.04
|
11.25
|
7,500
|
|
|
7/18/2024
|
+0.15 / +1.32%
|
11.30
|
11.50
|
10.80
|
11.50
|
10.91
|
11.50
|
5,200
|
|
|
7/17/2024
|
-0.35 / -2.99%
|
11.55
|
11.55
|
11.30
|
11.35
|
11.35
|
11.35
|
6,200
|
|
|
7/16/2024
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.60
|
11.70
|
3,200
|
|
|
7/15/2024
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.55
|
11.60
|
11.68
|
11.60
|
2,900
|
|
|
7/12/2024
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.53
|
11.70
|
1,800
|
|
|
7/11/2024
|
0.00 / 0.00%
|
11.45
|
11.70
|
11.40
|
11.70
|
11.42
|
11.70
|
3,700
|
|
|
7/10/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.55
|
11.70
|
8,400
|
|
|
7/9/2024
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.45
|
11.70
|
11.57
|
11.70
|
8,400
|
|
|
7/8/2024
|
+0.10 / +0.85%
|
11.50
|
12.00
|
11.40
|
11.80
|
11.68
|
11.80
|
14,700
|
|
|
7/5/2024
|
+0.30 / +2.63%
|
11.40
|
11.80
|
11.20
|
11.70
|
11.36
|
11.70
|
6,100
|
|
|
7/4/2024
|
-0.40 / -3.39%
|
11.75
|
12.00
|
11.40
|
11.40
|
11.54
|
11.40
|
1,900
|
|
|
7/3/2024
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.30
|
11.80
|
11.45
|
11.80
|
8,300
|
|
|
7/2/2024
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.89
|
11.70
|
800
|
|
|
7/1/2024
|
-0.05 / -0.41%
|
12.05
|
12.05
|
11.95
|
12.00
|
12.02
|
12.00
|
6,300
|
|
|
6/28/2024
|
-0.15 / -1.23%
|
11.65
|
12.15
|
11.35
|
12.05
|
11.50
|
12.05
|
6,700
|
|
|
6/27/2024
|
-0.05 / -0.41%
|
12.20
|
12.25
|
12.00
|
12.20
|
12.09
|
12.20
|
6,100
|
|
|
6/26/2024
|
-0.10 / -0.81%
|
12.85
|
12.85
|
11.50
|
12.25
|
11.88
|
12.25
|
13,400
|
|
|
6/25/2024
|
-0.25 / -1.98%
|
12.60
|
12.60
|
11.90
|
12.35
|
12.29
|
12.35
|
675,000
|
|
|
6/24/2024
|
-0.25 / -1.95%
|
12.85
|
12.85
|
12.00
|
12.60
|
12.16
|
12.60
|
1,013,500
|
|
|