|
Closing price on 1/3/2025
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.20 |
| Volume |
40,500 |
| Split-adjusted Price |
11.20 |
There is no data on 1/6/2025. Display data on 1/3/2025 instead.
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
40,500
|
|
|
1/2/2025
|
+0.66 / +6.71%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
67,400
|
|
|
12/31/2024
|
+0.64 / +6.96%
|
9.84
|
9.84
|
9.35
|
9.84
|
9.83
|
9.84
|
271,900
|
|
|
12/30/2024
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
136,900
|
|
|
12/27/2024
|
+0.56 / +6.97%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
282,100
|
|
|
12/26/2024
|
+0.52 / +6.91%
|
8.04
|
8.04
|
8.04
|
8.04
|
8.04
|
8.04
|
32,900
|
|
|
12/25/2024
|
+0.49 / +6.97%
|
6.90
|
7.52
|
6.90
|
7.52
|
7.34
|
7.52
|
85,200
|
|
|
12/24/2024
|
-0.06 / -0.85%
|
6.86
|
7.03
|
6.85
|
7.03
|
6.89
|
7.03
|
6,100
|
|
|
12/23/2024
|
+0.02 / +0.28%
|
7.07
|
7.10
|
7.00
|
7.09
|
7.01
|
7.09
|
8,100
|
|
|
12/20/2024
|
+0.17 / +2.46%
|
7.08
|
7.08
|
7.05
|
7.07
|
7.06
|
7.07
|
39,100
|
|
|
12/19/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.50
|
6.90
|
6.71
|
6.90
|
46,600
|
|
|
12/18/2024
|
-0.24 / -3.36%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.95
|
6.90
|
27,000
|
|
|
12/17/2024
|
+0.14 / +2.00%
|
7.10
|
7.20
|
6.95
|
7.14
|
6.99
|
7.14
|
7,200
|
|
|
12/16/2024
|
-0.20 / -2.78%
|
7.01
|
7.25
|
6.95
|
7.00
|
7.01
|
7.00
|
5,700
|
|
|
12/13/2024
|
0.00 / 0.00%
|
7.25
|
7.25
|
7.01
|
7.20
|
7.12
|
7.20
|
1,600
|
|
|
12/12/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.11
|
7.20
|
25,200
|
|
|
12/11/2024
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.01
|
7.20
|
7.12
|
7.20
|
7,700
|
|
|
12/10/2024
|
+0.25 / +3.55%
|
7.05
|
7.40
|
6.94
|
7.30
|
7.05
|
7.30
|
12,100
|
|
|
12/9/2024
|
+0.01 / +0.14%
|
7.04
|
7.09
|
7.00
|
7.05
|
7.01
|
7.05
|
4,900
|
|
|
12/6/2024
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.04
|
7.02
|
7.04
|
31,800
|
|
|
12/5/2024
|
+0.04 / +0.57%
|
6.96
|
7.05
|
6.96
|
7.04
|
6.98
|
7.04
|
20,200
|
|
|
12/4/2024
|
-0.20 / -2.78%
|
7.30
|
7.30
|
6.95
|
7.00
|
6.98
|
7.00
|
19,900
|
|
|
12/3/2024
|
+0.45 / +6.67%
|
6.76
|
7.22
|
6.76
|
7.20
|
7.10
|
7.20
|
68,500
|
|
|
12/2/2024
|
-0.15 / -2.17%
|
6.91
|
7.00
|
6.72
|
6.75
|
6.78
|
6.75
|
11,100
|
|
|
11/29/2024
|
+0.10 / +1.47%
|
6.80
|
6.95
|
6.75
|
6.90
|
6.83
|
6.90
|
7,400
|
|
|
11/28/2024
|
-0.15 / -2.16%
|
7.04
|
7.09
|
6.52
|
6.80
|
6.71
|
6.80
|
34,600
|
|
|
11/27/2024
|
-0.15 / -2.11%
|
7.19
|
7.19
|
6.91
|
6.95
|
7.05
|
6.95
|
4,100
|
|
|
11/26/2024
|
+0.15 / +2.16%
|
6.95
|
7.10
|
6.86
|
7.10
|
6.95
|
7.10
|
46,700
|
|
|
11/25/2024
|
-0.05 / -0.71%
|
7.00
|
7.20
|
6.73
|
6.95
|
6.92
|
6.95
|
31,100
|
|
|
11/22/2024
|
+0.05 / +0.72%
|
6.95
|
7.19
|
6.95
|
7.00
|
7.01
|
7.00
|
3,000
|
|
|