|
Closing price on 12/10/2025
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.20 |
| Volume |
15,300 |
| Split-adjusted Price |
14.00 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.20
|
14.00
|
13.34
|
14.00
|
15,300
|
|
|
12/9/2025
|
+0.05 / +0.36%
|
13.70
|
14.00
|
13.30
|
14.00
|
13.53
|
14.00
|
60,600
|
|
|
12/8/2025
|
-0.15 / -1.06%
|
14.00
|
14.50
|
13.60
|
13.95
|
13.77
|
13.95
|
9,100
|
|
|
12/5/2025
|
-0.15 / -1.05%
|
14.90
|
14.90
|
13.80
|
14.10
|
14.01
|
14.10
|
27,700
|
|
|
12/4/2025
|
+0.65 / +4.78%
|
13.60
|
14.45
|
13.40
|
14.25
|
13.81
|
14.25
|
47,600
|
|
|
12/3/2025
|
-0.50 / -3.55%
|
13.85
|
14.00
|
13.55
|
13.60
|
13.67
|
13.60
|
53,400
|
|
|
12/2/2025
|
+0.10 / +0.71%
|
14.00
|
14.80
|
13.70
|
14.10
|
14.08
|
14.10
|
104,000
|
|
|
12/1/2025
|
+0.60 / +4.48%
|
13.45
|
14.30
|
13.45
|
14.00
|
14.05
|
14.00
|
78,300
|
|
|
11/28/2025
|
-0.50 / -3.60%
|
13.95
|
13.95
|
12.95
|
13.40
|
13.45
|
13.40
|
84,700
|
|
|
11/27/2025
|
+0.30 / +2.21%
|
13.75
|
14.45
|
13.75
|
13.90
|
14.07
|
13.90
|
57,200
|
|
|
11/26/2025
|
+0.35 / +2.64%
|
14.15
|
14.15
|
13.15
|
13.60
|
14.14
|
13.60
|
234,600
|
|
|
11/25/2025
|
+0.85 / +6.85%
|
12.20
|
13.25
|
12.20
|
13.25
|
13.21
|
13.25
|
142,000
|
|
|
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
|
|
|