|
Closing price on 9/23/2019
|
|
| Open |
5.85 |
| High |
5.85 |
| Low |
5.58 |
| Volume |
6,330 |
| Split-adjusted Price |
5.19 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2019
|
-0.35 / -5.83%
|
5.85
|
5.85
|
5.58
|
5.65
|
5.69
|
5.19
|
6,330
|
|
|
9/20/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.51
|
6,890
|
|
|
9/19/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.51
|
2,780
|
|
|
9/18/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.51
|
100
|
|
|
9/17/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.51
|
0
|
|
|
9/16/2019
|
+0.20 / +3.45%
|
6.05
|
6.05
|
6.00
|
6.00
|
6.03
|
5.51
|
40
|
|
|
9/13/2019
|
0.00 / 0.00%
|
5.99
|
6.00
|
5.80
|
5.80
|
5.81
|
5.33
|
1,550
|
|
|
9/12/2019
|
-0.20 / -3.33%
|
5.85
|
5.85
|
5.80
|
5.80
|
5.83
|
5.33
|
130
|
|
|
9/11/2019
|
+0.20 / +3.45%
|
5.85
|
6.00
|
5.80
|
6.00
|
5.91
|
5.51
|
450
|
|
|
9/10/2019
|
-0.15 / -2.52%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.33
|
600
|
|
|
9/9/2019
|
+0.05 / +0.85%
|
6.00
|
6.10
|
5.95
|
5.95
|
6.00
|
5.47
|
2,060
|
|
|
9/6/2019
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.42
|
0
|
|
|
9/5/2019
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.42
|
500
|
|
|
9/4/2019
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.42
|
1,310
|
|
|
9/3/2019
|
-0.15 / -2.48%
|
6.05
|
6.05
|
5.85
|
5.90
|
5.98
|
5.42
|
20,060
|
|
|
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
|
|
|