|
Closing price on 8/4/2023
|
|
| Open |
20.55 |
| High |
20.60 |
| Low |
19.70 |
| Volume |
17,000 |
| Split-adjusted Price |
20.35 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/7/2023
|
+0.35 / +1.71%
|
21.00
|
21.00
|
19.50
|
20.85
|
20.14
|
20.85
|
53,500
|
|
|
7/6/2023
|
-1.50 / -6.82%
|
22.05
|
22.05
|
20.50
|
20.50
|
20.75
|
20.50
|
94,600
|
|
|
7/5/2023
|
-0.40 / -1.79%
|
22.80
|
22.80
|
21.80
|
22.00
|
22.08
|
22.00
|
11,600
|
|
|
7/4/2023
|
-0.25 / -1.10%
|
21.15
|
22.40
|
21.10
|
22.40
|
21.38
|
22.40
|
172,300
|
|
|
7/3/2023
|
-1.70 / -6.98%
|
23.65
|
23.70
|
22.65
|
22.65
|
22.80
|
22.65
|
111,900
|
|
|
6/30/2023
|
-1.00 / -3.94%
|
25.00
|
25.00
|
24.30
|
24.35
|
24.59
|
24.35
|
9,800
|
|
|
6/29/2023
|
+0.05 / +0.20%
|
25.95
|
26.00
|
24.05
|
25.35
|
25.15
|
25.35
|
56,000
|
|
|
6/28/2023
|
-0.05 / -0.20%
|
26.40
|
26.40
|
25.30
|
25.30
|
25.65
|
25.30
|
23,100
|
|
|
6/27/2023
|
+0.55 / +2.22%
|
25.00
|
25.35
|
24.50
|
25.35
|
25.04
|
25.35
|
23,200
|
|
|
6/26/2023
|
0.00 / 0.00%
|
24.85
|
24.95
|
24.20
|
24.80
|
24.66
|
24.80
|
33,700
|
|
|