|
Closing price on 9/24/2018
|
|
| Open |
9.40 |
| High |
9.75 |
| Low |
9.00 |
| Volume |
43,050 |
| Split-adjusted Price |
8.64 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2018
|
+0.01 / +0.11%
|
9.40
|
9.75
|
9.00
|
9.40
|
9.45
|
8.64
|
43,050
|
|
|
9/21/2018
|
+0.20 / +2.18%
|
9.19
|
9.45
|
8.90
|
9.39
|
9.26
|
8.63
|
33,140
|
|
|
9/20/2018
|
-0.03 / -0.33%
|
9.22
|
9.50
|
8.70
|
9.19
|
9.09
|
8.44
|
11,110
|
|
|
9/19/2018
|
-0.68 / -6.87%
|
9.90
|
10.00
|
9.22
|
9.22
|
9.67
|
8.47
|
17,780
|
|
|
9/18/2018
|
0.00 / 0.00%
|
9.61
|
10.05
|
9.21
|
9.90
|
9.37
|
9.10
|
75,430
|
|
|
9/17/2018
|
+0.61 / +6.57%
|
9.92
|
9.94
|
9.70
|
9.90
|
9.89
|
9.10
|
140,140
|
|
|
9/14/2018
|
+0.60 / +6.90%
|
9.29
|
9.29
|
9.29
|
9.29
|
9.29
|
8.53
|
80,890
|
|
|
9/13/2018
|
+0.56 / +6.89%
|
8.29
|
8.69
|
8.29
|
8.69
|
8.52
|
7.98
|
111,680
|
|
|
9/12/2018
|
+0.53 / +6.97%
|
7.60
|
8.13
|
7.59
|
8.13
|
7.96
|
7.47
|
98,000
|
|
|
9/11/2018
|
+0.47 / +6.59%
|
7.13
|
7.62
|
7.13
|
7.60
|
7.32
|
6.98
|
33,620
|
|
|
9/10/2018
|
-0.01 / -0.14%
|
7.10
|
7.13
|
7.00
|
7.13
|
7.12
|
6.55
|
36,250
|
|
|
9/7/2018
|
+0.04 / +0.56%
|
7.10
|
7.14
|
6.90
|
7.14
|
7.04
|
6.56
|
58,200
|
|
|
9/6/2018
|
-0.04 / -0.56%
|
7.14
|
7.14
|
7.00
|
7.10
|
7.11
|
6.52
|
26,850
|
|
|
9/5/2018
|
+0.06 / +0.85%
|
6.99
|
7.15
|
6.85
|
7.14
|
7.02
|
6.56
|
40,480
|
|
|
9/4/2018
|
+0.08 / +1.14%
|
6.85
|
7.08
|
6.84
|
7.08
|
6.97
|
6.50
|
44,350
|
|
|
8/31/2018
|
-0.09 / -1.27%
|
7.07
|
7.07
|
6.85
|
7.00
|
6.91
|
6.43
|
6,370
|
|
|
8/30/2018
|
+0.19 / +2.75%
|
6.60
|
7.10
|
6.60
|
7.09
|
6.99
|
6.51
|
19,890
|
|
|
8/29/2018
|
+0.26 / +3.92%
|
6.40
|
6.95
|
6.40
|
6.90
|
6.73
|
6.34
|
18,430
|
|
|
8/28/2018
|
-0.49 / -6.87%
|
7.00
|
7.09
|
6.64
|
6.64
|
6.71
|
6.10
|
15,190
|
|
|
8/27/2018
|
-0.04 / -0.56%
|
7.14
|
7.14
|
6.70
|
7.13
|
6.94
|
6.55
|
20,900
|
|
|
8/24/2018
|
+0.25 / +3.61%
|
6.99
|
7.19
|
6.99
|
7.17
|
7.15
|
6.59
|
11,470
|
|
|
8/23/2018
|
+0.45 / +6.96%
|
6.20
|
6.92
|
6.20
|
6.92
|
6.61
|
6.36
|
46,920
|
|
|
8/22/2018
|
-0.48 / -6.91%
|
6.90
|
6.90
|
6.47
|
6.47
|
6.50
|
5.94
|
26,600
|
|
|
8/21/2018
|
-0.15 / -2.11%
|
6.90
|
7.00
|
6.61
|
6.95
|
6.64
|
6.38
|
61,490
|
|
|
8/20/2018
|
-0.10 / -1.39%
|
6.80
|
7.10
|
6.70
|
7.10
|
6.77
|
6.52
|
49,610
|
|
|
8/17/2018
|
-0.30 / -4.00%
|
7.05
|
7.40
|
7.05
|
7.20
|
7.20
|
6.61
|
40,290
|
|
|
8/16/2018
|
+0.44 / +6.23%
|
7.55
|
7.55
|
7.08
|
7.50
|
7.48
|
6.89
|
238,570
|
|
|
8/15/2018
|
+0.46 / +6.97%
|
7.06
|
7.06
|
7.06
|
7.06
|
7.06
|
6.49
|
68,440
|
|
|
8/14/2018
|
+0.43 / +6.97%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.06
|
83,370
|
|
|
8/13/2018
|
+0.40 / +6.93%
|
5.89
|
6.17
|
5.89
|
6.17
|
6.07
|
5.67
|
73,330
|
|
|