|
Closing price on 8/8/2018
|
|
| Open |
5.80 |
| High |
5.88 |
| Low |
5.51 |
| Volume |
35,720 |
| Split-adjusted Price |
5.14 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2018
|
-0.28 / -4.76%
|
5.80
|
5.88
|
5.51
|
5.60
|
5.80
|
5.14
|
35,720
|
|
|
8/7/2018
|
+0.07 / +1.20%
|
5.50
|
5.89
|
5.50
|
5.88
|
5.71
|
5.40
|
23,990
|
|
|
8/6/2018
|
-0.19 / -3.17%
|
6.00
|
6.10
|
5.81
|
5.81
|
6.01
|
5.34
|
83,570
|
|
|
8/3/2018
|
+0.39 / +6.95%
|
5.98
|
6.00
|
5.95
|
6.00
|
5.98
|
5.51
|
7,252,033
|
|
|
8/2/2018
|
+0.36 / +6.86%
|
5.25
|
5.61
|
5.22
|
5.61
|
5.44
|
5.15
|
48,510
|
|
|
8/1/2018
|
+0.14 / +2.74%
|
5.44
|
5.44
|
5.11
|
5.25
|
5.23
|
4.82
|
27,340
|
|
|
7/31/2018
|
+0.33 / +6.90%
|
4.79
|
5.11
|
4.75
|
5.11
|
4.98
|
4.69
|
52,760
|
|
|
7/30/2018
|
0.00 / 0.00%
|
4.78
|
4.83
|
4.45
|
4.78
|
4.75
|
4.39
|
67,090
|
|
|
7/27/2018
|
-0.35 / -6.82%
|
4.78
|
4.83
|
4.78
|
4.78
|
4.78
|
4.39
|
138,880
|
|
|
7/26/2018
|
-0.06 / -1.16%
|
4.91
|
5.15
|
4.83
|
5.13
|
4.85
|
4.71
|
112,070
|
|
|
7/25/2018
|
-0.38 / -6.82%
|
5.20
|
5.57
|
5.19
|
5.19
|
5.22
|
4.77
|
118,210
|
|
|
7/24/2018
|
-0.11 / -1.94%
|
5.57
|
5.57
|
5.29
|
5.57
|
5.34
|
5.12
|
30,910
|
|
|
7/23/2018
|
-0.31 / -5.18%
|
5.60
|
5.68
|
5.58
|
5.68
|
5.59
|
5.22
|
59,390
|
|
|
7/20/2018
|
-0.11 / -1.80%
|
5.70
|
5.99
|
5.68
|
5.99
|
5.71
|
5.50
|
19,620
|
|
|
7/19/2018
|
-0.30 / -4.69%
|
6.30
|
6.30
|
5.97
|
6.10
|
6.12
|
5.60
|
20,420
|
|
|
7/18/2018
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.13
|
6.40
|
6.19
|
5.88
|
9,370
|
|
|
7/17/2018
|
-0.20 / -3.08%
|
6.41
|
6.41
|
6.30
|
6.30
|
6.36
|
5.79
|
2,730
|
|
|
7/16/2018
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.41
|
6.50
|
6.63
|
5.97
|
9,980
|
|
|
7/13/2018
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.25
|
220
|
|
|
7/12/2018
|
-0.15 / -2.19%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.16
|
250
|
|
|
7/11/2018
|
+0.25 / +3.79%
|
6.35
|
6.85
|
6.30
|
6.85
|
6.41
|
6.29
|
26,350
|
|
|
7/10/2018
|
-0.31 / -4.49%
|
6.60
|
6.90
|
6.45
|
6.60
|
6.64
|
6.06
|
6,930
|
|
|
7/9/2018
|
-0.09 / -1.29%
|
6.91
|
6.91
|
6.91
|
6.91
|
6.91
|
6.35
|
1,500
|
|
|
7/6/2018
|
+0.17 / +2.49%
|
6.83
|
7.00
|
6.82
|
7.00
|
6.82
|
6.43
|
41,320
|
|
|
7/5/2018
|
-0.02 / -0.29%
|
6.84
|
6.84
|
6.41
|
6.83
|
6.83
|
6.27
|
33,960
|
|
|
7/4/2018
|
+0.09 / +1.33%
|
6.64
|
6.85
|
6.64
|
6.85
|
6.81
|
6.29
|
13,360
|
|
|
7/3/2018
|
-0.10 / -1.46%
|
6.86
|
6.86
|
6.39
|
6.76
|
6.70
|
6.21
|
3,580
|
|
|
7/2/2018
|
-0.04 / -0.58%
|
6.43
|
6.86
|
6.42
|
6.86
|
6.74
|
6.30
|
55,810
|
|
|
6/29/2018
|
-0.10 / -1.43%
|
6.51
|
6.90
|
6.51
|
6.90
|
6.77
|
6.34
|
52,460
|
|
|
6/28/2018
|
-0.09 / -1.27%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.43
|
750
|
|
|