|
Closing price on 9/27/2023
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.25 |
| Volume |
7,000 |
| Split-adjusted Price |
18.00 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2023
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.25
|
18.00
|
17.62
|
18.00
|
7,000
|
|
|
9/26/2023
|
+0.30 / +1.69%
|
18.30
|
18.30
|
17.70
|
18.00
|
18.00
|
18.00
|
7,000
|
|
|
9/25/2023
|
+0.20 / +1.14%
|
17.45
|
18.20
|
17.45
|
17.70
|
17.79
|
17.70
|
23,400
|
|
|
9/22/2023
|
+0.30 / +1.74%
|
17.20
|
17.85
|
17.20
|
17.50
|
17.58
|
17.50
|
55,100
|
|
|
9/21/2023
|
-0.50 / -2.82%
|
17.55
|
17.55
|
17.20
|
17.20
|
17.35
|
17.20
|
2,800
|
|
|
9/20/2023
|
+0.20 / +1.14%
|
17.55
|
17.85
|
17.40
|
17.70
|
17.61
|
17.70
|
9,700
|
|
|
9/19/2023
|
-0.60 / -3.31%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.57
|
17.50
|
3,400
|
|
|
9/18/2023
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
100
|
|
|
9/15/2023
|
+0.10 / +0.56%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.16
|
18.10
|
1,200
|
|
|
9/14/2023
|
-0.10 / -0.55%
|
18.00
|
18.20
|
17.60
|
18.00
|
17.74
|
18.00
|
5,900
|
|
|
9/13/2023
|
-0.25 / -1.36%
|
18.35
|
18.35
|
18.10
|
18.10
|
18.19
|
18.10
|
5,900
|
|
|
9/12/2023
|
+0.05 / +0.27%
|
18.60
|
18.75
|
18.20
|
18.35
|
18.45
|
18.35
|
3,600
|
|
|
9/11/2023
|
-0.80 / -4.19%
|
19.10
|
19.10
|
18.30
|
18.30
|
18.65
|
18.30
|
5,600
|
|
|
9/8/2023
|
+0.90 / +4.95%
|
18.20
|
19.10
|
18.00
|
19.10
|
18.26
|
19.10
|
25,900
|
|
|
9/7/2023
|
-0.05 / -0.27%
|
18.25
|
18.30
|
18.00
|
18.20
|
18.02
|
18.20
|
20,500
|
|
|
9/6/2023
|
-0.05 / -0.27%
|
18.10
|
18.25
|
18.00
|
18.25
|
18.10
|
18.25
|
2,400
|
|
|
9/5/2023
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.00
|
18.30
|
18.23
|
18.30
|
2,900
|
|
|
8/31/2023
|
+0.55 / +3.10%
|
17.60
|
18.30
|
17.40
|
18.30
|
17.95
|
18.30
|
1,115,800
|
|
|
8/30/2023
|
-0.05 / -0.28%
|
17.75
|
17.75
|
17.75
|
17.75
|
17.75
|
17.75
|
1,780,700
|
|
|
8/29/2023
|
-0.05 / -0.28%
|
17.85
|
17.90
|
17.40
|
17.80
|
17.42
|
17.80
|
3,100
|
|
|
8/28/2023
|
+0.10 / +0.56%
|
18.20
|
18.20
|
17.00
|
17.85
|
17.33
|
17.85
|
6,400
|
|
|
8/25/2023
|
-0.05 / -0.28%
|
17.90
|
17.90
|
17.50
|
17.75
|
17.58
|
17.75
|
7,500
|
|
|
8/24/2023
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.55
|
17.80
|
17.70
|
17.80
|
6,900
|
|
|
8/23/2023
|
-0.50 / -2.73%
|
18.00
|
18.00
|
17.20
|
17.80
|
17.59
|
17.80
|
7,300
|
|
|
8/22/2023
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.30
|
18.30
|
18.49
|
18.30
|
2,700
|
|
|
8/21/2023
|
-0.75 / -3.94%
|
18.20
|
18.50
|
17.75
|
18.30
|
17.93
|
18.30
|
29,100
|
|
|
8/18/2023
|
+0.05 / +0.26%
|
18.55
|
19.50
|
18.00
|
19.05
|
18.58
|
19.05
|
26,100
|
|
|
8/17/2023
|
-0.80 / -4.04%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.16
|
19.00
|
10,400
|
|
|
8/16/2023
|
+0.05 / +0.25%
|
19.80
|
20.00
|
19.60
|
19.80
|
19.76
|
19.80
|
7,900
|
|
|
8/15/2023
|
-0.10 / -0.50%
|
19.85
|
19.85
|
19.20
|
19.75
|
19.43
|
19.75
|
11,900
|
|
|