|
Closing price on 11/24/2025
|
|
| Open |
12.60 |
| High |
13.45 |
| Low |
12.40 |
| Volume |
154,600 |
| Split-adjusted Price |
12.40 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2025
|
-0.20 / -1.59%
|
12.60
|
13.45
|
12.40
|
12.40
|
13.32
|
12.40
|
154,600
|
|
|
11/21/2025
|
+0.80 / +6.78%
|
12.60
|
12.60
|
11.00
|
12.60
|
12.59
|
12.60
|
211,100
|
|
|
11/20/2025
|
+0.75 / +6.79%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
38,100
|
|
|
11/19/2025
|
+0.70 / +6.76%
|
10.35
|
11.05
|
10.35
|
11.05
|
10.96
|
11.05
|
40,400
|
|
|
11/18/2025
|
+0.66 / +6.81%
|
10.35
|
10.35
|
10.30
|
10.35
|
10.33
|
10.35
|
16,800
|
|
|
11/17/2025
|
-0.71 / -6.83%
|
10.50
|
10.50
|
9.69
|
9.69
|
10.33
|
9.69
|
16,400
|
|
|
11/14/2025
|
+0.35 / +3.48%
|
10.05
|
10.40
|
9.90
|
10.40
|
10.12
|
10.40
|
12,400
|
|
|
11/13/2025
|
+0.36 / +3.72%
|
9.70
|
10.05
|
9.70
|
10.05
|
10.00
|
10.05
|
17,500
|
|
|
11/12/2025
|
+0.24 / +2.54%
|
9.50
|
9.69
|
9.50
|
9.69
|
9.68
|
9.69
|
3,500
|
|
|
11/11/2025
|
0.00 / 0.00%
|
9.45
|
9.45
|
9.30
|
9.45
|
9.38
|
9.45
|
3,300
|
|
|
11/10/2025
|
-0.32 / -3.28%
|
9.70
|
9.74
|
9.45
|
9.45
|
9.61
|
9.45
|
1,400
|
|
|
11/7/2025
|
-0.02 / -0.20%
|
10.30
|
10.30
|
9.77
|
9.77
|
9.87
|
9.77
|
2,200
|
|
|
11/6/2025
|
-0.06 / -0.61%
|
9.49
|
9.81
|
9.49
|
9.79
|
9.57
|
9.79
|
7,500
|
|
|
11/5/2025
|
+0.45 / +4.79%
|
9.30
|
9.90
|
9.04
|
9.85
|
9.50
|
9.85
|
2,600
|
|
|
11/4/2025
|
-0.30 / -3.09%
|
9.98
|
9.98
|
9.10
|
9.40
|
9.19
|
9.40
|
26,500
|
|
|
11/3/2025
|
+0.17 / +1.78%
|
10.15
|
10.15
|
9.53
|
9.70
|
9.66
|
9.70
|
5,100
|
|
|
10/31/2025
|
-0.43 / -4.32%
|
9.40
|
9.88
|
9.32
|
9.53
|
9.43
|
9.53
|
20,500
|
|
|
10/30/2025
|
-0.04 / -0.40%
|
9.99
|
9.99
|
9.68
|
9.96
|
9.97
|
9.96
|
2,400
|
|
|
10/29/2025
|
0.00 / 0.00%
|
9.87
|
10.40
|
9.49
|
10.00
|
9.87
|
10.00
|
5,200
|
|
|
10/28/2025
|
0.00 / 0.00%
|
9.69
|
10.00
|
9.69
|
10.00
|
9.93
|
10.00
|
2,400
|
|
|
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
|
|
|