|
Closing price on 9/5/2022
|
|
| Open |
18.95 |
| High |
20.25 |
| Low |
18.90 |
| Volume |
20,000 |
| Split-adjusted Price |
19.60 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2022
|
+0.65 / +3.43%
|
18.95
|
20.25
|
18.90
|
19.60
|
19.37
|
19.60
|
20,000
|
|
|
8/31/2022
|
+0.25 / +1.34%
|
18.70
|
18.95
|
18.65
|
18.95
|
18.75
|
18.95
|
8,300
|
|
|
8/30/2022
|
-0.05 / -0.27%
|
18.70
|
18.75
|
18.60
|
18.70
|
18.68
|
18.70
|
5,300
|
|
|
8/29/2022
|
-0.15 / -0.79%
|
18.80
|
18.90
|
18.50
|
18.75
|
18.71
|
18.75
|
18,000
|
|
|
8/26/2022
|
-0.05 / -0.26%
|
19.00
|
19.00
|
18.55
|
18.90
|
18.82
|
18.90
|
12,300
|
|
|
8/25/2022
|
-0.35 / -1.81%
|
19.10
|
19.15
|
18.80
|
18.95
|
18.95
|
18.95
|
29,100
|
|
|
8/24/2022
|
+0.10 / +0.52%
|
19.20
|
19.40
|
19.10
|
19.30
|
19.29
|
19.30
|
6,400
|
|
|
8/23/2022
|
+0.40 / +2.13%
|
18.55
|
19.50
|
18.20
|
19.20
|
18.93
|
19.20
|
18,300
|
|
|
8/22/2022
|
-0.50 / -2.59%
|
19.50
|
19.50
|
18.80
|
18.80
|
18.88
|
18.80
|
19,800
|
|
|
8/19/2022
|
+0.30 / +1.58%
|
19.50
|
19.50
|
18.80
|
19.30
|
19.25
|
19.30
|
5,700
|
|
|
8/18/2022
|
-0.75 / -3.80%
|
19.50
|
19.65
|
19.00
|
19.00
|
19.11
|
19.00
|
38,000
|
|
|
8/17/2022
|
-0.25 / -1.25%
|
19.75
|
20.00
|
19.70
|
19.75
|
19.75
|
19.75
|
7,500
|
|
|
8/16/2022
|
-0.10 / -0.50%
|
19.85
|
20.50
|
19.65
|
20.00
|
20.02
|
20.00
|
15,200
|
|
|
8/15/2022
|
+0.60 / +3.08%
|
19.60
|
20.50
|
19.50
|
20.10
|
20.21
|
20.10
|
19,700
|
|
|
8/12/2022
|
+0.40 / +2.09%
|
19.10
|
19.50
|
19.00
|
19.50
|
19.33
|
19.50
|
16,500
|
|
|
8/11/2022
|
-0.90 / -4.50%
|
20.00
|
20.00
|
19.05
|
19.10
|
19.41
|
19.10
|
40,300
|
|
|
8/10/2022
|
-0.55 / -2.68%
|
20.35
|
20.50
|
20.00
|
20.00
|
20.15
|
20.00
|
50,800
|
|
|
8/9/2022
|
-0.25 / -1.20%
|
20.55
|
20.80
|
20.50
|
20.55
|
20.54
|
20.55
|
28,300
|
|
|
8/8/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.60
|
20.80
|
20.95
|
20.80
|
28,400
|
|
|
8/5/2022
|
+0.20 / +0.97%
|
20.50
|
20.95
|
20.50
|
20.80
|
20.59
|
20.80
|
10,700
|
|
|
8/4/2022
|
-0.20 / -0.96%
|
20.60
|
21.00
|
20.50
|
20.60
|
20.62
|
20.60
|
8,000
|
|
|
8/3/2022
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.20
|
20.80
|
20.56
|
20.80
|
26,200
|
|
|
8/2/2022
|
+0.05 / +0.24%
|
20.75
|
21.30
|
20.50
|
20.80
|
20.81
|
20.80
|
50,700
|
|
|
8/1/2022
|
-1.25 / -5.68%
|
21.75
|
21.75
|
20.50
|
20.75
|
20.87
|
20.75
|
91,100
|
|
|
7/29/2022
|
-0.50 / -2.22%
|
22.45
|
22.45
|
21.00
|
22.00
|
21.51
|
22.00
|
20,800
|
|
|
7/28/2022
|
+1.00 / +4.65%
|
21.50
|
22.50
|
21.50
|
22.50
|
21.94
|
22.50
|
39,600
|
|
|
7/27/2022
|
-1.00 / -4.44%
|
22.40
|
22.45
|
21.50
|
21.50
|
21.71
|
21.50
|
21,200
|
|
|
7/26/2022
|
+1.10 / +5.14%
|
21.50
|
22.85
|
21.50
|
22.50
|
22.44
|
22.50
|
59,900
|
|
|
7/25/2022
|
+0.35 / +1.66%
|
21.05
|
21.90
|
21.00
|
21.40
|
21.31
|
21.40
|
62,300
|
|
|
7/22/2022
|
+1.00 / +4.99%
|
20.50
|
21.20
|
20.30
|
21.05
|
20.65
|
21.05
|
32,500
|
|
|