|
Closing price on 9/11/2026
|
|
| Open |
10.95 |
| High |
10.95 |
| Low |
10.75 |
| Volume |
10,200 |
| Split-adjusted Price |
10.75 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2026
|
-0.10 / -0.92%
|
10.95
|
10.95
|
10.75
|
10.75
|
10.78
|
10.75
|
10,200
|
|
|
9/10/2026
|
+0.15 / +1.40%
|
10.70
|
10.90
|
10.70
|
10.85
|
10.81
|
10.85
|
3,400
|
|
|
9/9/2026
|
-0.55 / -4.89%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.55
|
10.70
|
5,400
|
|
|
9/8/2026
|
0.00 / 0.00%
|
10.90
|
11.25
|
10.50
|
11.25
|
10.67
|
11.25
|
8,900
|
|
|
9/7/2026
|
-0.15 / -1.32%
|
11.60
|
11.60
|
11.00
|
11.25
|
11.12
|
11.25
|
1,200
|
|
|
9/4/2026
|
+0.40 / +3.64%
|
11.05
|
11.40
|
11.00
|
11.40
|
11.02
|
11.40
|
3,500
|
|
|
9/3/2026
|
-0.10 / -0.90%
|
11.00
|
11.80
|
11.00
|
11.00
|
11.13
|
11.00
|
24,400
|
|
|
8/28/2026
|
+0.15 / +1.37%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.16
|
11.10
|
900
|
|
|
8/27/2026
|
-0.05 / -0.45%
|
10.90
|
11.45
|
10.90
|
10.95
|
11.00
|
10.95
|
11,300
|
|
|
8/26/2026
|
-0.30 / -2.65%
|
11.30
|
11.50
|
11.00
|
11.00
|
11.33
|
11.00
|
12,400
|
|
|
8/25/2026
|
+0.25 / +2.26%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.05
|
11.30
|
1,500
|
|
|
8/24/2026
|
-0.70 / -5.96%
|
11.30
|
11.30
|
10.95
|
11.05
|
11.16
|
11.05
|
35,600
|
|
|
8/21/2026
|
+0.70 / +6.33%
|
11.05
|
11.75
|
10.75
|
11.75
|
11.21
|
11.75
|
16,600
|
|
|
8/20/2026
|
-0.35 / -3.07%
|
11.35
|
11.50
|
11.05
|
11.05
|
11.34
|
11.05
|
3,500
|
|
|
8/19/2026
|
+0.20 / +1.79%
|
11.45
|
11.45
|
11.35
|
11.40
|
11.40
|
11.40
|
4,100
|
|
|
8/18/2026
|
-0.50 / -4.27%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3,000
|
|
|
8/17/2026
|
-0.15 / -1.27%
|
11.75
|
11.75
|
11.70
|
11.70
|
11.74
|
11.70
|
900
|
|
|
8/14/2026
|
+0.45 / +3.95%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
200
|
|
|
8/13/2026
|
-0.65 / -5.39%
|
11.90
|
11.90
|
11.25
|
11.40
|
11.34
|
11.40
|
4,700
|
|
|
8/12/2026
|
+0.45 / +3.88%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
100
|
|
|
8/11/2026
|
+0.05 / +0.43%
|
11.75
|
11.75
|
11.60
|
11.60
|
11.63
|
11.60
|
600
|
|
|
8/10/2026
|
+0.55 / +5.00%
|
11.00
|
11.60
|
11.00
|
11.55
|
11.21
|
11.55
|
1,600
|
|
|
8/7/2026
|
-0.30 / -2.65%
|
11.25
|
11.30
|
11.00
|
11.00
|
11.13
|
11.00
|
1,200
|
|
|
8/6/2026
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
600
|
|
|
8/5/2026
|
-0.30 / -2.65%
|
11.00
|
11.00
|
10.95
|
11.00
|
10.99
|
11.00
|
2,700
|
|
|
8/4/2026
|
+0.25 / +2.26%
|
11.30
|
11.30
|
11.25
|
11.30
|
11.29
|
11.30
|
6,600
|
|
|
8/3/2026
|
-0.50 / -4.33%
|
11.55
|
11.55
|
10.80
|
11.05
|
10.96
|
11.05
|
900
|
|
|
7/31/2026
|
+0.35 / +3.13%
|
10.80
|
11.60
|
10.80
|
11.55
|
11.22
|
11.55
|
23,300
|
|
|
7/30/2026
|
-0.15 / -1.32%
|
11.90
|
11.90
|
11.00
|
11.20
|
11.76
|
11.20
|
2,300
|
|
|
7/29/2026
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
100
|
|
|