|
Closing price on 7/1/2025
|
|
| Open |
11.65 |
| High |
11.65 |
| Low |
11.55 |
| Volume |
11,300 |
| Split-adjusted Price |
11.65 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/10/2025
|
+0.20 / +1.77%
|
11.30
|
11.55
|
11.00
|
11.50
|
11.23
|
11.50
|
9,500
|
|
|
6/9/2025
|
-0.30 / -2.59%
|
11.50
|
11.65
|
11.30
|
11.30
|
11.37
|
11.30
|
14,100
|
|
|
6/6/2025
|
-0.05 / -0.43%
|
11.85
|
11.85
|
11.60
|
11.60
|
11.70
|
11.60
|
5,900
|
|
|
6/5/2025
|
0.00 / 0.00%
|
11.60
|
11.95
|
11.60
|
11.65
|
11.65
|
11.65
|
3,700
|
|
|
6/4/2025
|
-0.15 / -1.27%
|
12.30
|
12.30
|
11.60
|
11.65
|
11.76
|
11.65
|
16,600
|
|
|
6/3/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.75
|
11.80
|
11.78
|
11.80
|
11,600
|
|
|
6/2/2025
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.75
|
11.80
|
11.80
|
11.80
|
9,200
|
|
|
5/30/2025
|
+0.15 / +1.27%
|
11.85
|
12.00
|
11.85
|
12.00
|
11.89
|
12.00
|
7,800
|
|
|
5/29/2025
|
-0.05 / -0.42%
|
11.90
|
12.00
|
11.70
|
11.85
|
11.74
|
11.85
|
16,400
|
|
|
5/28/2025
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.91
|
11.90
|
7,900
|
|
|
5/27/2025
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.04
|
12.00
|
3,900
|
|
|
5/26/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.94
|
12.00
|
7,900
|
|
|
5/23/2025
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3,000
|
|
|
5/22/2025
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.90
|
12.10
|
12.05
|
12.10
|
20,600
|
|
|
5/21/2025
|
-0.20 / -1.63%
|
12.05
|
12.45
|
12.00
|
12.10
|
12.06
|
12.10
|
64,800
|
|
|