|
Closing price on 4/14/2025
|
|
| Open |
12.00 |
| High |
12.55 |
| Low |
11.80 |
| Volume |
22,700 |
| Split-adjusted Price |
12.40 |
There is no data on 4/15/2025. Display data on 4/14/2025 instead.
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2025
|
+0.65 / +5.53%
|
12.00
|
12.55
|
11.80
|
12.40
|
12.37
|
12.40
|
22,700
|
|
|
4/11/2025
|
+0.75 / +6.82%
|
11.75
|
11.75
|
11.60
|
11.75
|
11.74
|
11.75
|
78,400
|
|
|
4/10/2025
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
200
|
|
|
4/9/2025
|
-0.75 / -6.79%
|
10.30
|
10.90
|
10.30
|
10.30
|
10.35
|
10.30
|
41,000
|
|
|
4/8/2025
|
-0.80 / -6.75%
|
11.80
|
12.00
|
11.05
|
11.05
|
11.20
|
11.05
|
73,600
|
|
|
4/4/2025
|
-0.25 / -2.07%
|
11.35
|
11.85
|
11.30
|
11.85
|
11.34
|
11.85
|
49,100
|
|
|
4/3/2025
|
-0.90 / -6.92%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.16
|
12.10
|
38,700
|
|
|
4/2/2025
|
-0.40 / -2.99%
|
13.35
|
13.35
|
12.90
|
13.00
|
12.95
|
13.00
|
45,900
|
|
|
4/1/2025
|
0.00 / 0.00%
|
13.40
|
13.55
|
13.25
|
13.40
|
13.39
|
13.40
|
5,300
|
|
|
3/31/2025
|
-0.05 / -0.37%
|
13.30
|
13.45
|
13.00
|
13.40
|
13.26
|
13.40
|
9,700
|
|
|
3/28/2025
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.20
|
13.45
|
13.31
|
13.45
|
8,400
|
|
|
3/27/2025
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.30
|
13.45
|
13.39
|
13.45
|
19,800
|
|
|
3/26/2025
|
-0.05 / -0.37%
|
13.50
|
13.50
|
13.40
|
13.45
|
13.49
|
13.45
|
10,300
|
|
|
3/25/2025
|
+0.20 / +1.50%
|
13.50
|
13.95
|
13.40
|
13.50
|
13.59
|
13.50
|
39,500
|
|
|
3/24/2025
|
-0.70 / -5.00%
|
14.00
|
14.10
|
13.20
|
13.30
|
13.47
|
13.30
|
34,500
|
|
|
3/21/2025
|
-0.50 / -3.45%
|
14.95
|
14.95
|
14.00
|
14.00
|
14.28
|
14.00
|
11,800
|
|
|
3/20/2025
|
-0.80 / -5.23%
|
14.50
|
15.20
|
14.50
|
14.50
|
14.96
|
14.50
|
9,600
|
|
|
3/19/2025
|
+0.65 / +4.44%
|
14.70
|
15.65
|
14.70
|
15.30
|
15.48
|
15.30
|
77,100
|
|
|
3/18/2025
|
+0.95 / +6.93%
|
13.70
|
14.65
|
13.70
|
14.65
|
14.45
|
14.65
|
26,800
|
|
|
3/17/2025
|
-0.25 / -1.79%
|
13.95
|
14.30
|
13.70
|
13.70
|
13.92
|
13.70
|
24,000
|
|
|
3/14/2025
|
-1.05 / -7.00%
|
14.30
|
14.50
|
13.95
|
13.95
|
14.12
|
13.95
|
51,900
|
|
|
3/13/2025
|
+0.10 / +0.67%
|
15.80
|
15.80
|
14.50
|
15.00
|
15.05
|
15.00
|
23,200
|
|
|
3/12/2025
|
+0.40 / +2.76%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.70
|
14.90
|
27,800
|
|
|
3/11/2025
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.61
|
14.50
|
37,200
|
|
|
3/10/2025
|
-0.40 / -2.60%
|
15.40
|
15.40
|
14.95
|
15.00
|
15.13
|
15.00
|
11,200
|
|
|
3/7/2025
|
-0.15 / -0.96%
|
15.60
|
15.60
|
14.55
|
15.40
|
15.15
|
15.40
|
25,200
|
|
|
3/6/2025
|
-0.45 / -2.81%
|
15.70
|
15.95
|
15.55
|
15.55
|
15.65
|
15.55
|
23,600
|
|
|
3/5/2025
|
+0.20 / +1.27%
|
15.85
|
16.20
|
15.80
|
16.00
|
15.93
|
16.00
|
15,200
|
|
|
3/4/2025
|
-0.40 / -2.47%
|
16.00
|
16.05
|
15.55
|
15.80
|
15.78
|
15.80
|
19,300
|
|
|
3/3/2025
|
+0.35 / +2.21%
|
15.85
|
16.45
|
15.85
|
16.20
|
16.08
|
16.20
|
23,600
|
|
|