|
Closing price on 2/13/2026
|
|
| Open |
12.25 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
4,300 |
| Split-adjusted Price |
12.00 |
There is no data on 2/16/2026. Display data on 2/13/2026 instead.
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
-0.90 / -6.98%
|
12.25
|
12.50
|
12.00
|
12.00
|
12.13
|
12.00
|
4,300
|
|
|
2/12/2026
|
+0.80 / +6.61%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.19
|
12.90
|
15,200
|
|
|
2/11/2026
|
+0.40 / +3.42%
|
11.90
|
12.10
|
11.85
|
12.10
|
12.09
|
12.10
|
6,800
|
|
|
2/10/2026
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4,300
|
|
|
2/9/2026
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.69
|
11.70
|
1,800
|
|
|
2/6/2026
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.10
|
11.80
|
11.13
|
11.80
|
5,200
|
|
|
2/5/2026
|
-0.25 / -2.07%
|
12.00
|
12.00
|
11.30
|
11.80
|
11.73
|
11.80
|
27,600
|
|
|
2/4/2026
|
-0.55 / -4.37%
|
13.00
|
13.00
|
12.00
|
12.05
|
12.34
|
12.05
|
5,900
|
|
|
2/3/2026
|
+0.45 / +3.70%
|
12.15
|
12.60
|
12.15
|
12.60
|
12.49
|
12.60
|
2,700
|
|
|
2/2/2026
|
-0.35 / -2.80%
|
12.25
|
12.25
|
12.15
|
12.15
|
12.16
|
12.15
|
5,600
|
|
|
1/30/2026
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.32
|
12.50
|
1,700
|
|
|
1/29/2026
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2,500
|
|
|
1/28/2026
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0
|
|
|
1/27/2026
|
+0.60 / +4.84%
|
12.50
|
13.20
|
12.50
|
13.00
|
12.86
|
13.00
|
3,400
|
|
|
1/26/2026
|
-0.40 / -3.13%
|
12.70
|
12.80
|
12.40
|
12.40
|
12.49
|
12.40
|
6,200
|
|
|
1/23/2026
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.83
|
12.80
|
1,300
|
|
|
1/22/2026
|
+0.60 / +4.84%
|
13.20
|
13.25
|
12.70
|
13.00
|
13.16
|
13.00
|
40,400
|
|
|
1/21/2026
|
-0.65 / -4.98%
|
13.10
|
13.10
|
12.40
|
12.40
|
12.58
|
12.40
|
5,600
|
|
|
1/20/2026
|
-0.60 / -4.40%
|
13.05
|
13.65
|
13.05
|
13.05
|
13.10
|
13.05
|
2,700
|
|
|
1/19/2026
|
+0.85 / +6.64%
|
12.80
|
13.65
|
12.70
|
13.65
|
13.34
|
13.65
|
14,000
|
|
|
1/16/2026
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.74
|
12.80
|
3,200
|
|
|
1/15/2026
|
0.00 / 0.00%
|
12.70
|
13.40
|
12.60
|
12.90
|
12.84
|
12.90
|
1,400
|
|
|
1/14/2026
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.30
|
12.90
|
12.68
|
12.90
|
3,400
|
|
|
1/13/2026
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.60
|
12.90
|
12.78
|
12.90
|
4,100
|
|
|
1/12/2026
|
+0.25 / +1.96%
|
12.75
|
13.00
|
12.75
|
13.00
|
12.78
|
13.00
|
3,200
|
|
|
1/9/2026
|
+0.15 / +1.19%
|
13.30
|
13.30
|
12.75
|
12.75
|
12.85
|
12.75
|
2,000
|
|
|
1/8/2026
|
-0.30 / -2.33%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.68
|
12.60
|
5,600
|
|
|
1/7/2026
|
+0.10 / +0.78%
|
12.80
|
13.60
|
12.80
|
12.90
|
12.99
|
12.90
|
2,200
|
|
|
1/6/2026
|
-0.50 / -3.76%
|
14.10
|
14.10
|
12.60
|
12.80
|
13.32
|
12.80
|
106,800
|
|
|
1/5/2026
|
-0.45 / -3.27%
|
13.65
|
13.65
|
13.00
|
13.30
|
13.20
|
13.30
|
1,000
|
|
|