|
Closing price on 8/21/2024
|
|
| Open |
7.72 |
| High |
7.72 |
| Low |
7.50 |
| Volume |
72,700 |
| Split-adjusted Price |
7.55 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2024
|
-0.22 / -2.83%
|
7.72
|
7.72
|
7.50
|
7.55
|
7.60
|
7.55
|
72,700
|
|
|
8/20/2024
|
+0.01 / +0.13%
|
7.76
|
7.91
|
7.60
|
7.77
|
7.79
|
7.77
|
17,400
|
|
|
8/19/2024
|
+0.23 / +3.05%
|
7.53
|
7.99
|
7.42
|
7.76
|
7.87
|
7.76
|
42,600
|
|
|
8/16/2024
|
+0.34 / +4.73%
|
7.58
|
7.58
|
7.21
|
7.53
|
7.33
|
7.53
|
28,100
|
|
|
8/15/2024
|
-0.54 / -6.99%
|
7.72
|
7.88
|
7.19
|
7.19
|
7.22
|
7.19
|
82,400
|
|
|
8/14/2024
|
+0.15 / +1.98%
|
7.90
|
7.98
|
7.10
|
7.73
|
7.53
|
7.73
|
6,600
|
|
|
8/13/2024
|
-0.56 / -6.88%
|
8.13
|
8.13
|
7.58
|
7.58
|
7.59
|
7.58
|
44,500
|
|
|
8/12/2024
|
+0.34 / +4.36%
|
7.81
|
8.27
|
7.70
|
8.14
|
7.87
|
8.14
|
11,400
|
|
|
8/9/2024
|
+0.51 / +7.00%
|
7.00
|
7.80
|
6.88
|
7.80
|
7.55
|
7.80
|
24,500
|
|
|
8/8/2024
|
-0.54 / -6.90%
|
7.84
|
7.84
|
7.29
|
7.29
|
7.45
|
7.29
|
49,400
|
|
|
8/7/2024
|
-0.58 / -6.90%
|
8.41
|
8.41
|
7.83
|
7.83
|
7.84
|
7.83
|
46,600
|
|
|
8/6/2024
|
-0.63 / -6.97%
|
9.02
|
9.02
|
8.41
|
8.41
|
8.43
|
8.41
|
17,900
|
|
|
8/5/2024
|
-0.68 / -7.00%
|
9.78
|
9.78
|
9.04
|
9.04
|
9.06
|
9.04
|
13,700
|
|
|
8/2/2024
|
-0.07 / -0.72%
|
9.79
|
9.79
|
9.21
|
9.72
|
9.34
|
9.72
|
9,600
|
|
|
8/1/2024
|
+0.25 / +2.62%
|
9.54
|
9.79
|
9.30
|
9.79
|
9.58
|
9.79
|
4,500
|
|
|
7/31/2024
|
-0.71 / -6.93%
|
10.10
|
10.10
|
9.54
|
9.54
|
9.58
|
9.54
|
48,100
|
|
|
7/30/2024
|
-0.15 / -1.44%
|
10.35
|
10.35
|
10.05
|
10.25
|
10.16
|
10.25
|
6,400
|
|
|
7/29/2024
|
+0.25 / +2.46%
|
10.15
|
10.40
|
10.15
|
10.40
|
10.16
|
10.40
|
4,600
|
|
|
7/26/2024
|
+0.05 / +0.50%
|
10.15
|
10.15
|
10.00
|
10.15
|
10.01
|
10.15
|
8,000
|
|
|
7/25/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.06
|
10.10
|
4,000
|
|
|
7/24/2024
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.13
|
10.20
|
12,800
|
|
|
7/23/2024
|
-0.40 / -3.81%
|
10.50
|
10.50
|
9.77
|
10.10
|
9.88
|
10.10
|
38,300
|
|
|
7/22/2024
|
-0.75 / -6.67%
|
10.65
|
10.65
|
10.50
|
10.50
|
10.50
|
10.50
|
23,200
|
|
|
7/19/2024
|
-0.25 / -2.17%
|
11.45
|
11.45
|
10.70
|
11.25
|
11.04
|
11.25
|
7,500
|
|
|
7/18/2024
|
+0.15 / +1.32%
|
11.30
|
11.50
|
10.80
|
11.50
|
10.91
|
11.50
|
5,200
|
|
|
7/17/2024
|
-0.35 / -2.99%
|
11.55
|
11.55
|
11.30
|
11.35
|
11.35
|
11.35
|
6,200
|
|
|
7/16/2024
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.60
|
11.70
|
3,200
|
|
|
7/15/2024
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.55
|
11.60
|
11.68
|
11.60
|
2,900
|
|
|
7/12/2024
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.53
|
11.70
|
1,800
|
|
|
7/11/2024
|
0.00 / 0.00%
|
11.45
|
11.70
|
11.40
|
11.70
|
11.42
|
11.70
|
3,700
|
|
|