|
Closing price on 9/17/2020
|
|
| Open |
5.30 |
| High |
5.45 |
| Low |
5.20 |
| Volume |
4,610 |
| Split-adjusted Price |
4.99 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2020
|
+0.07 / +1.31%
|
5.30
|
5.45
|
5.20
|
5.43
|
5.21
|
4.99
|
4,610
|
|
|
9/16/2020
|
-0.02 / -0.37%
|
5.38
|
5.38
|
5.20
|
5.36
|
5.36
|
4.92
|
2,900
|
|
|
9/15/2020
|
-0.04 / -0.74%
|
5.08
|
5.40
|
5.06
|
5.38
|
5.06
|
4.94
|
8,690
|
|
|
9/14/2020
|
+0.01 / +0.18%
|
5.11
|
5.42
|
5.05
|
5.42
|
5.11
|
4.98
|
9,590
|
|
|
9/11/2020
|
+0.01 / +0.19%
|
5.05
|
5.41
|
5.05
|
5.41
|
5.41
|
4.97
|
3,320
|
|
|
9/10/2020
|
-0.40 / -6.90%
|
5.98
|
5.98
|
5.40
|
5.40
|
5.53
|
4.96
|
1,990
|
|
|
9/9/2020
|
+0.05 / +0.87%
|
5.99
|
5.99
|
5.80
|
5.80
|
5.90
|
5.33
|
420
|
|
|
9/8/2020
|
+0.04 / +0.70%
|
5.34
|
5.89
|
5.32
|
5.75
|
5.38
|
5.28
|
9,860
|
|
|
9/7/2020
|
-0.38 / -6.24%
|
5.70
|
6.05
|
5.67
|
5.71
|
5.78
|
5.25
|
3,010
|
|
|
9/4/2020
|
+0.33 / +5.73%
|
6.10
|
6.10
|
5.70
|
6.09
|
6.00
|
5.59
|
3,730
|
|
|
9/3/2020
|
+0.37 / +6.86%
|
5.38
|
5.76
|
5.38
|
5.76
|
5.61
|
5.29
|
19,260
|
|
|
9/1/2020
|
+0.01 / +0.19%
|
5.48
|
5.48
|
5.01
|
5.39
|
5.13
|
4.95
|
3,120
|
|
|
8/31/2020
|
+0.03 / +0.56%
|
5.39
|
5.39
|
5.35
|
5.38
|
5.38
|
4.94
|
2,540
|
|
|
8/28/2020
|
-0.01 / -0.19%
|
5.03
|
5.35
|
4.99
|
5.35
|
5.09
|
4.92
|
5,890
|
|
|
8/27/2020
|
-0.03 / -0.56%
|
5.36
|
5.36
|
5.36
|
5.36
|
5.36
|
4.92
|
10
|
|
|
8/26/2020
|
0.00 / 0.00%
|
5.03
|
5.39
|
5.03
|
5.39
|
5.21
|
4.95
|
1,790
|
|
|
8/25/2020
|
+0.27 / +5.27%
|
4.81
|
5.39
|
4.81
|
5.39
|
5.02
|
4.95
|
2,190
|
|
|
8/24/2020
|
-0.28 / -5.19%
|
5.49
|
5.49
|
5.12
|
5.12
|
5.26
|
4.70
|
190
|
|
|
8/21/2020
|
0.00 / 0.00%
|
5.48
|
5.48
|
5.40
|
5.40
|
5.48
|
4.96
|
2,190
|
|
|
8/20/2020
|
+0.20 / +3.85%
|
5.39
|
5.40
|
5.20
|
5.40
|
5.35
|
4.96
|
150
|
|
|
8/19/2020
|
+0.20 / +4.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.10
|
4.78
|
4,020
|
|
|
8/18/2020
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.90
|
4.59
|
210
|
|
|
8/17/2020
|
+0.24 / +5.04%
|
4.98
|
5.00
|
4.76
|
5.00
|
4.91
|
4.59
|
6,920
|
|
|
8/14/2020
|
-0.19 / -3.84%
|
4.76
|
4.88
|
4.76
|
4.76
|
4.88
|
4.37
|
820
|
|
|
8/13/2020
|
-0.03 / -0.60%
|
4.95
|
4.95
|
4.95
|
4.95
|
4.95
|
4.55
|
20
|
|
|
8/12/2020
|
+0.28 / +5.96%
|
4.70
|
4.98
|
4.70
|
4.98
|
4.84
|
4.58
|
3,270
|
|
|
8/11/2020
|
-0.21 / -4.28%
|
4.71
|
4.72
|
4.70
|
4.70
|
4.71
|
4.32
|
3,000
|
|
|
8/10/2020
|
0.00 / 0.00%
|
4.91
|
4.91
|
4.91
|
4.91
|
4.91
|
4.51
|
0
|
|
|
8/7/2020
|
0.00 / 0.00%
|
4.91
|
4.91
|
4.91
|
4.91
|
4.91
|
4.51
|
0
|
|
|
8/6/2020
|
0.00 / 0.00%
|
4.91
|
4.91
|
4.91
|
4.91
|
4.91
|
4.51
|
0
|
|
|