|
Closing price on 8/30/2019
|
|
| Open |
5.75 |
| High |
6.05 |
| Low |
5.75 |
| Volume |
8,010 |
| Split-adjusted Price |
5.56 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2019
|
+0.25 / +4.31%
|
5.75
|
6.05
|
5.75
|
6.05
|
5.87
|
5.56
|
8,010
|
|
|
8/29/2019
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.85
|
5.33
|
2,480
|
|
|
8/28/2019
|
-0.06 / -1.01%
|
5.90
|
5.95
|
5.90
|
5.90
|
5.91
|
5.42
|
720
|
|
|
8/27/2019
|
-0.04 / -0.67%
|
6.02
|
6.02
|
5.96
|
5.96
|
5.99
|
5.48
|
2,430
|
|
|
8/26/2019
|
-0.10 / -1.64%
|
6.49
|
6.49
|
6.00
|
6.00
|
6.25
|
5.51
|
5,670
|
|
|
8/23/2019
|
+0.10 / +1.67%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.13
|
5.60
|
1,720
|
|
|
8/22/2019
|
-0.38 / -5.96%
|
6.39
|
6.80
|
6.00
|
6.00
|
6.48
|
5.51
|
4,010
|
|
|
8/21/2019
|
-0.47 / -6.86%
|
6.38
|
6.38
|
6.38
|
6.38
|
6.38
|
5.86
|
11,140
|
|
|
8/20/2019
|
-0.05 / -0.72%
|
6.42
|
6.85
|
6.42
|
6.85
|
6.43
|
6.29
|
7,930
|
|
|
8/19/2019
|
+0.05 / +0.73%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.43
|
6.34
|
2,800
|
|
|
8/16/2019
|
+0.39 / +6.04%
|
6.46
|
6.85
|
6.22
|
6.85
|
6.47
|
6.29
|
1,700
|
|
|
8/15/2019
|
+0.31 / +5.04%
|
6.30
|
6.47
|
5.90
|
6.46
|
6.15
|
5.93
|
4,230
|
|
|
8/14/2019
|
-0.30 / -4.65%
|
6.48
|
6.48
|
6.10
|
6.15
|
6.17
|
5.65
|
15,880
|
|
|
8/13/2019
|
-0.05 / -0.77%
|
6.50
|
6.50
|
6.45
|
6.45
|
6.48
|
5.93
|
1,300
|
|
|
8/12/2019
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.97
|
300
|
|
|
8/9/2019
|
+0.08 / +1.27%
|
6.75
|
6.75
|
6.40
|
6.40
|
6.58
|
5.88
|
880
|
|
|
8/8/2019
|
-0.42 / -6.23%
|
6.50
|
6.94
|
6.32
|
6.32
|
6.42
|
5.81
|
6,390
|
|
|
8/7/2019
|
+0.29 / +4.50%
|
6.45
|
6.74
|
6.30
|
6.74
|
6.35
|
6.19
|
4,410
|
|
|
8/6/2019
|
-0.44 / -6.39%
|
6.70
|
6.78
|
6.45
|
6.45
|
6.69
|
5.93
|
3,140
|
|
|
8/5/2019
|
+0.10 / +1.47%
|
6.79
|
6.89
|
6.79
|
6.89
|
6.84
|
6.33
|
200
|
|
|
8/2/2019
|
+0.26 / +3.98%
|
6.50
|
6.79
|
6.31
|
6.79
|
6.48
|
6.24
|
1,080
|
|
|
8/1/2019
|
-0.36 / -5.22%
|
6.53
|
6.53
|
6.50
|
6.53
|
6.52
|
6.00
|
3,120
|
|
|
7/31/2019
|
-0.51 / -6.89%
|
7.40
|
7.40
|
6.89
|
6.89
|
7.15
|
6.33
|
4,380
|
|
|
7/30/2019
|
+0.40 / +5.71%
|
6.70
|
7.40
|
6.51
|
7.40
|
6.80
|
6.80
|
5,000
|
|
|
7/29/2019
|
-0.20 / -2.78%
|
7.07
|
7.07
|
7.00
|
7.00
|
7.04
|
6.43
|
310
|
|
|
7/26/2019
|
+0.30 / +4.35%
|
7.35
|
7.35
|
6.54
|
7.20
|
7.11
|
6.61
|
270
|
|
|
7/25/2019
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.85
|
6.34
|
430
|
|
|
7/24/2019
|
-0.30 / -4.29%
|
6.80
|
7.25
|
6.70
|
6.70
|
6.76
|
6.16
|
3,700
|
|
|
7/23/2019
|
0.00 / 0.00%
|
7.00
|
7.49
|
7.00
|
7.00
|
7.12
|
6.43
|
26,082
|
|
|
7/22/2019
|
-0.20 / -2.78%
|
7.20
|
7.50
|
7.00
|
7.00
|
7.07
|
6.43
|
1,840
|
|
|