|
Closing price on 6/23/2023
|
|
| Open |
25.30 |
| High |
25.30 |
| Low |
24.80 |
| Volume |
12,900 |
| Split-adjusted Price |
24.80 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2023
|
-0.40 / -1.59%
|
25.30
|
25.30
|
24.80
|
24.80
|
25.03
|
24.80
|
12,900
|
|
|
6/22/2023
|
+0.40 / +1.61%
|
24.80
|
25.75
|
24.80
|
25.20
|
25.44
|
25.20
|
22,100
|
|
|
6/21/2023
|
+0.35 / +1.43%
|
24.50
|
25.00
|
24.40
|
24.80
|
24.64
|
24.80
|
25,900
|
|
|
6/20/2023
|
+1.25 / +5.39%
|
23.20
|
24.70
|
23.15
|
24.45
|
24.13
|
24.45
|
48,600
|
|
|
6/19/2023
|
+0.70 / +3.11%
|
23.30
|
23.40
|
22.60
|
23.20
|
23.06
|
23.20
|
17,200
|
|
|
6/16/2023
|
-0.40 / -1.75%
|
22.65
|
23.50
|
22.50
|
22.50
|
22.95
|
22.50
|
29,000
|
|
|
6/15/2023
|
+0.30 / +1.33%
|
22.75
|
22.90
|
22.45
|
22.90
|
22.49
|
22.90
|
13,000
|
|
|
6/14/2023
|
-0.80 / -3.42%
|
22.35
|
23.30
|
22.35
|
22.60
|
22.75
|
22.60
|
62,300
|
|
|
6/13/2023
|
-0.20 / -0.85%
|
23.60
|
23.80
|
23.20
|
23.40
|
23.61
|
23.40
|
38,900
|
|
|
6/12/2023
|
+1.50 / +6.79%
|
21.90
|
23.60
|
21.90
|
23.60
|
23.25
|
23.60
|
93,200
|
|
|
6/9/2023
|
-0.10 / -0.45%
|
21.70
|
22.10
|
21.35
|
22.10
|
21.80
|
22.10
|
18,300
|
|
|
6/8/2023
|
0.00 / 0.00%
|
22.25
|
22.25
|
22.00
|
22.20
|
22.14
|
22.20
|
20,900
|
|
|
6/7/2023
|
-0.20 / -0.89%
|
22.40
|
22.40
|
21.80
|
22.20
|
22.08
|
22.20
|
27,300
|
|
|
6/6/2023
|
+0.30 / +1.36%
|
22.00
|
22.40
|
21.80
|
22.40
|
22.01
|
22.40
|
11,700
|
|
|
6/5/2023
|
+0.10 / +0.45%
|
22.00
|
22.20
|
21.90
|
22.10
|
22.06
|
22.10
|
46,800
|
|
|
6/2/2023
|
+0.15 / +0.69%
|
22.30
|
22.35
|
21.75
|
22.00
|
22.02
|
22.00
|
33,200
|
|
|
6/1/2023
|
-0.50 / -2.24%
|
21.90
|
21.90
|
21.00
|
21.85
|
21.41
|
21.85
|
72,100
|
|
|
5/31/2023
|
-0.25 / -1.11%
|
22.90
|
22.90
|
21.45
|
22.35
|
22.12
|
22.35
|
62,300
|
|
|
5/30/2023
|
-0.10 / -0.44%
|
22.45
|
22.80
|
21.85
|
22.60
|
22.35
|
22.60
|
53,600
|
|
|
5/29/2023
|
+1.10 / +5.09%
|
23.10
|
23.10
|
22.15
|
22.70
|
22.94
|
22.70
|
269,900
|
|
|
5/26/2023
|
+1.40 / +6.93%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
42,700
|
|
|
5/25/2023
|
+1.30 / +6.88%
|
19.10
|
20.20
|
19.10
|
20.20
|
20.00
|
20.20
|
55,400
|
|
|
5/24/2023
|
-0.10 / -0.53%
|
18.35
|
19.10
|
18.35
|
18.90
|
18.54
|
18.90
|
13,300
|
|
|
5/23/2023
|
-0.10 / -0.52%
|
19.25
|
19.30
|
18.65
|
19.00
|
19.19
|
19.00
|
20,800
|
|
|
5/22/2023
|
+0.20 / +1.06%
|
18.45
|
19.10
|
18.00
|
19.10
|
18.61
|
19.10
|
29,900
|
|
|
5/19/2023
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.70
|
18.90
|
18.91
|
18.90
|
4,300
|
|
|
5/18/2023
|
-0.15 / -0.78%
|
19.00
|
19.00
|
18.70
|
19.00
|
18.84
|
19.00
|
2,100
|
|
|
5/17/2023
|
-0.05 / -0.26%
|
19.15
|
19.35
|
18.90
|
19.15
|
19.21
|
19.15
|
20,300
|
|
|
5/16/2023
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.80
|
19.20
|
19.28
|
19.20
|
24,800
|
|
|
5/15/2023
|
+0.80 / +4.35%
|
18.40
|
19.45
|
18.20
|
19.20
|
18.74
|
19.20
|
30,300
|
|
|