|
Closing price on 7/22/2025
|
|
| Open |
13.35 |
| High |
13.40 |
| Low |
12.85 |
| Volume |
92,300 |
| Split-adjusted Price |
13.20 |
There is no data on 7/23/2025. Display data on 7/22/2025 instead.
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2025
|
+0.35 / +2.72%
|
13.35
|
13.40
|
12.85
|
13.20
|
13.13
|
13.20
|
92,300
|
|
|
7/21/2025
|
-0.65 / -4.81%
|
13.95
|
13.95
|
12.85
|
12.85
|
13.09
|
12.85
|
80,900
|
|
|
7/18/2025
|
-0.45 / -3.23%
|
14.00
|
14.30
|
13.50
|
13.50
|
13.87
|
13.50
|
66,200
|
|
|
7/17/2025
|
+0.20 / +1.45%
|
13.85
|
14.20
|
13.85
|
13.95
|
14.03
|
13.95
|
84,600
|
|
|
7/16/2025
|
+0.25 / +1.85%
|
14.40
|
14.40
|
13.55
|
13.75
|
14.10
|
13.75
|
194,600
|
|
|
7/15/2025
|
+0.85 / +6.72%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
36,900
|
|
|
7/14/2025
|
+0.80 / +6.75%
|
12.00
|
12.65
|
12.00
|
12.65
|
12.60
|
12.65
|
86,500
|
|
|
7/11/2025
|
+0.35 / +3.04%
|
12.10
|
12.10
|
11.85
|
11.85
|
11.95
|
11.85
|
4,000
|
|
|
7/10/2025
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.56
|
11.50
|
22,200
|
|
|
7/9/2025
|
-0.15 / -1.28%
|
12.05
|
12.05
|
11.60
|
11.60
|
11.61
|
11.60
|
21,000
|
|
|
7/8/2025
|
-0.15 / -1.26%
|
11.20
|
11.80
|
11.20
|
11.75
|
11.57
|
11.75
|
12,800
|
|
|
7/7/2025
|
+0.25 / +2.15%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3,100
|
|
|
7/4/2025
|
-0.10 / -0.85%
|
11.65
|
11.95
|
11.60
|
11.65
|
11.67
|
11.65
|
5,400
|
|
|
7/3/2025
|
0.00 / 0.00%
|
11.60
|
11.75
|
11.60
|
11.75
|
11.67
|
11.75
|
2,400
|
|
|
7/2/2025
|
+0.10 / +0.86%
|
12.20
|
12.20
|
11.55
|
11.75
|
11.79
|
11.75
|
3,500
|
|
|
7/1/2025
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.55
|
11.65
|
11.63
|
11.65
|
11,300
|
|
|
6/30/2025
|
+0.05 / +0.43%
|
12.25
|
12.25
|
11.60
|
11.65
|
11.64
|
11.65
|
3,400
|
|
|
6/27/2025
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.40
|
11.60
|
11.50
|
11.60
|
27,800
|
|
|
6/26/2025
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.68
|
11.60
|
5,100
|
|
|
6/25/2025
|
-0.05 / -0.43%
|
11.90
|
12.10
|
11.70
|
11.70
|
11.73
|
11.70
|
4,400
|
|
|
6/24/2025
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.75
|
11.75
|
11.78
|
11.75
|
5,300
|
|
|
6/23/2025
|
-0.35 / -2.88%
|
12.00
|
12.20
|
11.50
|
11.80
|
11.70
|
11.80
|
28,000
|
|
|
6/20/2025
|
+0.35 / +2.97%
|
11.85
|
12.30
|
11.75
|
12.15
|
12.07
|
12.15
|
8,100
|
|
|
6/19/2025
|
-0.45 / -3.67%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.88
|
11.80
|
15,000
|
|
|
6/18/2025
|
+0.30 / +2.51%
|
11.70
|
12.30
|
11.70
|
12.25
|
11.82
|
12.25
|
6,000
|
|
|
6/17/2025
|
+0.15 / +1.27%
|
12.30
|
12.30
|
11.80
|
11.95
|
11.81
|
11.95
|
4,900
|
|
|
6/16/2025
|
-0.45 / -3.67%
|
12.25
|
12.25
|
11.55
|
11.80
|
11.87
|
11.80
|
13,400
|
|
|
6/13/2025
|
+0.10 / +0.82%
|
12.95
|
12.95
|
12.10
|
12.25
|
12.65
|
12.25
|
55,100
|
|
|
6/12/2025
|
+0.75 / +6.58%
|
11.90
|
12.15
|
11.60
|
12.15
|
12.11
|
12.15
|
25,100
|
|
|
6/11/2025
|
-0.10 / -0.87%
|
11.55
|
11.55
|
11.40
|
11.40
|
11.40
|
11.40
|
7,100
|
|
|