|
Closing price on 9/7/2023
|
|
| Open |
18.25 |
| High |
18.30 |
| Low |
18.00 |
| Volume |
20,500 |
| Split-adjusted Price |
18.20 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2023
|
+0.10 / +0.51%
|
19.70
|
20.00
|
19.70
|
19.85
|
19.83
|
19.85
|
2,500
|
|
|
8/11/2023
|
-0.50 / -2.47%
|
19.90
|
19.90
|
19.30
|
19.75
|
19.52
|
19.75
|
12,200
|
|
|
8/10/2023
|
+0.25 / +1.25%
|
20.30
|
20.30
|
20.25
|
20.25
|
20.29
|
20.25
|
700
|
|
|
8/9/2023
|
-0.35 / -1.72%
|
20.00
|
20.00
|
19.70
|
20.00
|
19.83
|
20.00
|
3,600
|
|
|
8/8/2023
|
+0.05 / +0.25%
|
20.10
|
20.40
|
19.65
|
20.35
|
19.85
|
20.35
|
16,300
|
|
|
8/7/2023
|
-0.05 / -0.25%
|
20.35
|
20.40
|
20.30
|
20.30
|
20.37
|
20.30
|
2,500
|
|
|
8/4/2023
|
-0.20 / -0.97%
|
20.55
|
20.60
|
19.70
|
20.35
|
19.83
|
20.35
|
17,000
|
|
|
8/3/2023
|
-0.05 / -0.24%
|
20.50
|
20.80
|
20.05
|
20.55
|
20.47
|
20.55
|
17,300
|
|
|
8/2/2023
|
+0.10 / +0.49%
|
20.25
|
20.60
|
20.20
|
20.60
|
20.34
|
20.60
|
19,600
|
|
|
8/1/2023
|
-0.20 / -0.97%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.41
|
20.50
|
4,900
|
|
|
7/31/2023
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.30
|
20.70
|
20.45
|
20.70
|
5,500
|
|
|
7/28/2023
|
0.00 / 0.00%
|
20.30
|
20.80
|
19.85
|
20.80
|
20.36
|
20.80
|
11,000
|
|
|
7/27/2023
|
0.00 / 0.00%
|
20.85
|
21.40
|
20.35
|
20.80
|
20.94
|
20.80
|
14,400
|
|
|
7/26/2023
|
+0.25 / +1.22%
|
20.30
|
20.80
|
20.25
|
20.80
|
20.66
|
20.80
|
12,300
|
|
|