|
Closing price on 10/27/2025
|
|
| Open |
9.69 |
| High |
10.30 |
| Low |
9.69 |
| Volume |
1,600 |
| Split-adjusted Price |
10.00 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2025
|
+0.31 / +3.20%
|
9.69
|
10.30
|
9.69
|
10.00
|
10.09
|
10.00
|
1,600
|
|
|
10/24/2025
|
+0.01 / +0.10%
|
9.39
|
9.69
|
9.39
|
9.69
|
9.65
|
9.69
|
2,900
|
|
|
10/23/2025
|
+0.27 / +2.87%
|
9.41
|
9.70
|
9.41
|
9.68
|
9.57
|
9.68
|
1,400
|
|
|
10/22/2025
|
+0.13 / +1.40%
|
9.28
|
9.51
|
9.28
|
9.41
|
9.45
|
9.41
|
1,300
|
|
|
10/21/2025
|
-0.22 / -2.32%
|
9.50
|
9.50
|
8.89
|
9.28
|
9.25
|
9.28
|
12,400
|
|
|
10/20/2025
|
-0.10 / -1.04%
|
9.99
|
9.99
|
9.50
|
9.50
|
9.66
|
9.50
|
3,700
|
|
|
10/17/2025
|
-0.40 / -4.00%
|
9.99
|
9.99
|
9.60
|
9.60
|
9.63
|
9.60
|
7,700
|
|
|
10/16/2025
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.75
|
10.00
|
9.82
|
10.00
|
10,500
|
|
|
10/15/2025
|
0.00 / 0.00%
|
10.00
|
10.40
|
9.51
|
10.00
|
9.70
|
10.00
|
8,900
|
|
|
10/14/2025
|
-0.25 / -2.44%
|
10.10
|
10.25
|
10.00
|
10.00
|
10.09
|
10.00
|
8,100
|
|
|
10/13/2025
|
0.00 / 0.00%
|
9.62
|
10.25
|
9.62
|
10.25
|
10.11
|
10.25
|
800
|
|
|
10/10/2025
|
+0.05 / +0.49%
|
10.20
|
10.70
|
10.20
|
10.25
|
10.24
|
10.25
|
10,900
|
|
|
10/9/2025
|
0.00 / 0.00%
|
10.05
|
10.40
|
9.60
|
10.20
|
9.84
|
10.20
|
44,800
|
|
|
10/8/2025
|
-0.30 / -2.86%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.45
|
10.20
|
7,700
|
|
|
10/7/2025
|
-0.10 / -0.94%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.63
|
10.50
|
3,500
|
|
|
10/6/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.63
|
10.60
|
2,400
|
|
|
10/3/2025
|
-0.20 / -1.85%
|
10.65
|
10.75
|
10.60
|
10.60
|
10.62
|
10.60
|
1,800
|
|
|
10/2/2025
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.89
|
10.80
|
1,200
|
|
|
10/1/2025
|
+0.20 / +1.87%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.68
|
10.90
|
2,000
|
|
|
9/30/2025
|
-0.25 / -2.28%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.61
|
10.70
|
1,200
|
|
|
9/29/2025
|
-0.25 / -2.23%
|
11.00
|
11.20
|
10.95
|
10.95
|
11.00
|
10.95
|
11,100
|
|
|
9/26/2025
|
-0.05 / -0.44%
|
11.20
|
11.25
|
10.50
|
11.20
|
10.91
|
11.20
|
18,400
|
|
|
9/25/2025
|
-0.25 / -2.17%
|
11.30
|
11.40
|
11.25
|
11.25
|
11.35
|
11.25
|
5,900
|
|
|
9/24/2025
|
+0.30 / +2.68%
|
11.25
|
11.50
|
11.25
|
11.50
|
11.29
|
11.50
|
3,000
|
|
|
9/23/2025
|
-0.30 / -2.61%
|
11.35
|
11.35
|
11.20
|
11.20
|
11.23
|
11.20
|
8,500
|
|
|
9/22/2025
|
-0.15 / -1.29%
|
11.60
|
11.60
|
11.10
|
11.50
|
11.53
|
11.50
|
7,400
|
|
|
9/19/2025
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.60
|
11.65
|
11.61
|
11.65
|
1,300
|
|
|
9/18/2025
|
-0.30 / -2.51%
|
11.95
|
11.95
|
11.50
|
11.65
|
11.58
|
11.65
|
4,700
|
|
|
9/17/2025
|
+0.25 / +2.14%
|
11.70
|
11.95
|
11.70
|
11.95
|
11.75
|
11.95
|
2,500
|
|
|
9/16/2025
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.71
|
11.70
|
2,200
|
|
|