|
Closing price on 3/17/2023
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.30 |
| Volume |
15,800 |
| Split-adjusted Price |
16.90 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2023
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.30
|
16.90
|
16.56
|
16.90
|
15,800
|
|
|
3/16/2023
|
-1.10 / -6.08%
|
17.55
|
17.55
|
16.85
|
17.00
|
17.00
|
17.00
|
87,500
|
|
|
3/15/2023
|
+0.20 / +1.12%
|
18.05
|
18.15
|
17.80
|
18.10
|
18.04
|
18.10
|
26,700
|
|
|
3/14/2023
|
-1.30 / -6.77%
|
18.30
|
18.90
|
17.90
|
17.90
|
18.17
|
17.90
|
53,000
|
|
|
3/13/2023
|
-0.95 / -4.71%
|
19.05
|
20.20
|
18.75
|
19.20
|
19.43
|
19.20
|
45,100
|
|
|
3/10/2023
|
+0.75 / +3.87%
|
18.85
|
20.15
|
18.80
|
20.15
|
19.70
|
20.15
|
39,100
|
|
|
3/9/2023
|
-0.85 / -4.20%
|
19.40
|
21.00
|
19.40
|
19.40
|
19.92
|
19.40
|
41,700
|
|
|
3/8/2023
|
-0.75 / -3.57%
|
21.00
|
21.30
|
20.20
|
20.25
|
20.51
|
20.25
|
39,500
|
|
|
3/7/2023
|
+0.85 / +4.22%
|
21.30
|
21.30
|
20.20
|
21.00
|
20.85
|
21.00
|
49,600
|
|
|
3/6/2023
|
+1.30 / +6.90%
|
19.60
|
20.15
|
18.65
|
20.15
|
19.74
|
20.15
|
111,900
|
|
|
3/3/2023
|
-0.90 / -4.56%
|
19.90
|
19.90
|
18.85
|
18.85
|
19.33
|
18.85
|
39,800
|
|
|
3/2/2023
|
+0.70 / +3.67%
|
19.60
|
19.95
|
18.50
|
19.75
|
19.49
|
19.75
|
76,200
|
|
|
3/1/2023
|
+1.20 / +6.72%
|
19.05
|
19.05
|
18.35
|
19.05
|
19.03
|
19.05
|
121,100
|
|
|
2/28/2023
|
+1.15 / +6.89%
|
17.85
|
17.85
|
17.80
|
17.85
|
17.85
|
17.85
|
96,500
|
|
|
2/27/2023
|
+1.05 / +6.71%
|
15.65
|
16.70
|
15.65
|
16.70
|
16.35
|
16.70
|
59,300
|
|
|
2/24/2023
|
-0.80 / -4.86%
|
16.80
|
16.80
|
15.50
|
15.65
|
15.99
|
15.65
|
48,500
|
|
|
2/23/2023
|
+0.60 / +3.79%
|
16.90
|
16.90
|
15.90
|
16.45
|
16.41
|
16.45
|
279,300
|
|
|
2/22/2023
|
+1.00 / +6.73%
|
15.85
|
15.85
|
15.50
|
15.85
|
15.85
|
15.85
|
205,800
|
|
|
2/21/2023
|
+0.95 / +6.83%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
73,200
|
|
|
2/20/2023
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9,400
|
|
|
2/17/2023
|
+0.25 / +1.96%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.94
|
13.00
|
22,800
|
|
|
2/16/2023
|
+0.80 / +6.69%
|
12.00
|
12.75
|
12.00
|
12.75
|
12.36
|
12.75
|
27,300
|
|
|
2/15/2023
|
+0.35 / +3.02%
|
12.35
|
12.35
|
11.70
|
11.95
|
12.16
|
11.95
|
3,500
|
|
|
2/14/2023
|
+0.25 / +2.20%
|
10.95
|
12.00
|
10.95
|
11.60
|
11.43
|
11.60
|
15,600
|
|
|
2/13/2023
|
-0.65 / -5.42%
|
12.00
|
12.00
|
11.35
|
11.35
|
11.57
|
11.35
|
19,600
|
|
|
2/10/2023
|
-0.20 / -1.64%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.96
|
12.00
|
8,000
|
|
|
2/9/2023
|
-0.20 / -1.61%
|
11.90
|
12.25
|
11.90
|
12.20
|
12.08
|
12.20
|
6,000
|
|
|
2/8/2023
|
-0.10 / -0.80%
|
12.50
|
12.50
|
11.70
|
12.40
|
12.06
|
12.40
|
12,900
|
|
|
2/7/2023
|
+0.20 / +1.63%
|
13.00
|
13.10
|
12.30
|
12.50
|
12.75
|
12.50
|
20,900
|
|
|
2/6/2023
|
-0.30 / -2.38%
|
13.25
|
13.25
|
12.30
|
12.30
|
12.96
|
12.30
|
13,700
|
|
|