|
Closing price on 2/20/2024
|
|
| Open |
14.85 |
| High |
15.40 |
| Low |
14.85 |
| Volume |
1,600 |
| Split-adjusted Price |
15.40 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2024
|
0.00 / 0.00%
|
14.85
|
15.40
|
14.85
|
15.40
|
15.15
|
15.40
|
1,600
|
|
|
2/19/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
200
|
|
|
2/16/2024
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.30
|
15.40
|
200
|
|
|
2/15/2024
|
+0.10 / +0.66%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.04
|
15.20
|
7,500
|
|
|
2/7/2024
|
+0.10 / +0.67%
|
15.05
|
15.55
|
15.00
|
15.10
|
15.11
|
15.10
|
13,100
|
|
|
2/6/2024
|
+0.15 / +1.01%
|
15.70
|
15.70
|
14.85
|
15.00
|
14.88
|
15.00
|
22,100
|
|
|
2/5/2024
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
0
|
|
|
2/2/2024
|
+0.05 / +0.34%
|
14.80
|
14.85
|
14.80
|
14.85
|
14.81
|
14.85
|
3,300
|
|
|
2/1/2024
|
0.00 / 0.00%
|
14.75
|
14.80
|
14.75
|
14.80
|
14.77
|
14.80
|
1,900
|
|
|
1/31/2024
|
-0.30 / -1.99%
|
14.55
|
14.90
|
14.30
|
14.80
|
14.66
|
14.80
|
6,800
|
|
|
1/30/2024
|
+0.25 / +1.68%
|
14.85
|
15.10
|
14.50
|
15.10
|
14.88
|
15.10
|
3,200
|
|
|
1/29/2024
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.85
|
14.85
|
14.88
|
14.85
|
200
|
|
|
1/26/2024
|
-0.05 / -0.34%
|
14.75
|
14.75
|
14.50
|
14.75
|
14.64
|
14.75
|
4,400
|
|
|
1/25/2024
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.55
|
14.80
|
14.63
|
14.80
|
1,200
|
|
|
1/24/2024
|
-0.30 / -1.99%
|
14.45
|
14.90
|
14.45
|
14.80
|
14.49
|
14.80
|
8,500
|
|
|
1/23/2024
|
-0.05 / -0.33%
|
15.25
|
15.25
|
14.80
|
15.10
|
15.14
|
15.10
|
42,100
|
|
|
1/22/2024
|
-0.15 / -0.98%
|
14.80
|
15.30
|
14.70
|
15.15
|
15.06
|
15.15
|
13,500
|
|
|
1/19/2024
|
+0.15 / +0.99%
|
15.15
|
15.35
|
15.15
|
15.30
|
15.30
|
15.30
|
8,000
|
|
|
1/18/2024
|
+0.05 / +0.33%
|
15.15
|
15.15
|
15.15
|
15.15
|
15.15
|
15.15
|
400
|
|
|
1/17/2024
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.02
|
15.10
|
1,500
|
|
|
1/16/2024
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0
|
|
|
1/15/2024
|
-0.15 / -0.98%
|
15.25
|
15.25
|
14.60
|
15.10
|
14.93
|
15.10
|
1,700
|
|
|
1/12/2024
|
-0.10 / -0.65%
|
14.75
|
15.25
|
14.75
|
15.25
|
15.12
|
15.25
|
800
|
|
|
1/11/2024
|
+0.15 / +0.99%
|
15.30
|
15.35
|
15.30
|
15.35
|
15.31
|
15.35
|
800
|
|
|
1/10/2024
|
+0.40 / +2.70%
|
14.80
|
15.20
|
14.80
|
15.20
|
14.87
|
15.20
|
8,900
|
|
|
1/9/2024
|
-0.30 / -1.99%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.83
|
14.80
|
3,400
|
|
|
1/8/2024
|
-0.30 / -1.95%
|
15.40
|
15.40
|
14.90
|
15.10
|
15.19
|
15.10
|
5,300
|
|
|
1/5/2024
|
-0.05 / -0.32%
|
15.30
|
15.40
|
15.10
|
15.40
|
15.35
|
15.40
|
2,800
|
|
|
1/4/2024
|
-0.25 / -1.59%
|
15.20
|
15.60
|
14.65
|
15.45
|
14.86
|
15.45
|
61,300
|
|
|
1/3/2024
|
0.00 / 0.00%
|
15.20
|
15.70
|
15.10
|
15.70
|
15.34
|
15.70
|
1,901,600
|
|
|