|
Closing price on 4/29/2025
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.30 |
| Volume |
80,200 |
| Split-adjusted Price |
12.30 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
80,200
|
|
|
4/28/2025
|
-0.30 / -2.54%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.75
|
11.50
|
9,100
|
|
|
4/25/2025
|
-0.05 / -0.42%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.56
|
11.80
|
12,400
|
|
|
4/24/2025
|
-0.05 / -0.42%
|
12.10
|
12.10
|
11.50
|
11.85
|
11.61
|
11.85
|
15,700
|
|
|
4/23/2025
|
+0.55 / +4.85%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.60
|
11.90
|
7,000
|
|
|
4/22/2025
|
-0.85 / -6.97%
|
12.20
|
12.20
|
11.35
|
11.35
|
11.46
|
11.35
|
18,400
|
|
|
4/21/2025
|
+0.65 / +5.63%
|
12.35
|
12.35
|
11.70
|
12.20
|
12.22
|
12.20
|
33,200
|
|
|
4/18/2025
|
+0.75 / +6.94%
|
11.45
|
11.55
|
11.45
|
11.55
|
11.53
|
11.55
|
19,700
|
|
|
4/17/2025
|
-0.55 / -4.85%
|
11.00
|
11.30
|
10.65
|
10.80
|
10.80
|
10.80
|
19,600
|
|
|
4/16/2025
|
-0.50 / -4.22%
|
11.80
|
11.85
|
11.25
|
11.35
|
11.66
|
11.35
|
8,100
|
|
|
4/15/2025
|
-0.55 / -4.44%
|
12.50
|
12.80
|
11.70
|
11.85
|
11.93
|
11.85
|
32,600
|
|
|
4/14/2025
|
+0.65 / +5.53%
|
12.00
|
12.55
|
11.80
|
12.40
|
12.37
|
12.40
|
22,700
|
|
|
4/11/2025
|
+0.75 / +6.82%
|
11.75
|
11.75
|
11.60
|
11.75
|
11.74
|
11.75
|
78,400
|
|
|
4/10/2025
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
200
|
|
|
4/9/2025
|
-0.75 / -6.79%
|
10.30
|
10.90
|
10.30
|
10.30
|
10.35
|
10.30
|
41,000
|
|
|
4/8/2025
|
-0.80 / -6.75%
|
11.80
|
12.00
|
11.05
|
11.05
|
11.20
|
11.05
|
73,600
|
|
|
4/4/2025
|
-0.25 / -2.07%
|
11.35
|
11.85
|
11.30
|
11.85
|
11.34
|
11.85
|
49,100
|
|
|
4/3/2025
|
-0.90 / -6.92%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.16
|
12.10
|
38,700
|
|
|
4/2/2025
|
-0.40 / -2.99%
|
13.35
|
13.35
|
12.90
|
13.00
|
12.95
|
13.00
|
45,900
|
|
|
4/1/2025
|
0.00 / 0.00%
|
13.40
|
13.55
|
13.25
|
13.40
|
13.39
|
13.40
|
5,300
|
|
|
3/31/2025
|
-0.05 / -0.37%
|
13.30
|
13.45
|
13.00
|
13.40
|
13.26
|
13.40
|
9,700
|
|
|
3/28/2025
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.20
|
13.45
|
13.31
|
13.45
|
8,400
|
|
|
3/27/2025
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.30
|
13.45
|
13.39
|
13.45
|
19,800
|
|
|
3/26/2025
|
-0.05 / -0.37%
|
13.50
|
13.50
|
13.40
|
13.45
|
13.49
|
13.45
|
10,300
|
|
|
3/25/2025
|
+0.20 / +1.50%
|
13.50
|
13.95
|
13.40
|
13.50
|
13.59
|
13.50
|
39,500
|
|
|
3/24/2025
|
-0.70 / -5.00%
|
14.00
|
14.10
|
13.20
|
13.30
|
13.47
|
13.30
|
34,500
|
|
|
3/21/2025
|
-0.50 / -3.45%
|
14.95
|
14.95
|
14.00
|
14.00
|
14.28
|
14.00
|
11,800
|
|
|
3/20/2025
|
-0.80 / -5.23%
|
14.50
|
15.20
|
14.50
|
14.50
|
14.96
|
14.50
|
9,600
|
|
|
3/19/2025
|
+0.65 / +4.44%
|
14.70
|
15.65
|
14.70
|
15.30
|
15.48
|
15.30
|
77,100
|
|
|
3/18/2025
|
+0.95 / +6.93%
|
13.70
|
14.65
|
13.70
|
14.65
|
14.45
|
14.65
|
26,800
|
|
|