|
Closing price on 9/30/2025
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.60 |
| Volume |
1,200 |
| Split-adjusted Price |
10.70 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2025
|
-0.25 / -2.28%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.61
|
10.70
|
1,200
|
|
|
9/29/2025
|
-0.25 / -2.23%
|
11.00
|
11.20
|
10.95
|
10.95
|
11.00
|
10.95
|
11,100
|
|
|
9/26/2025
|
-0.05 / -0.44%
|
11.20
|
11.25
|
10.50
|
11.20
|
10.91
|
11.20
|
18,400
|
|
|
9/25/2025
|
-0.25 / -2.17%
|
11.30
|
11.40
|
11.25
|
11.25
|
11.35
|
11.25
|
5,900
|
|
|
9/24/2025
|
+0.30 / +2.68%
|
11.25
|
11.50
|
11.25
|
11.50
|
11.29
|
11.50
|
3,000
|
|
|
9/23/2025
|
-0.30 / -2.61%
|
11.35
|
11.35
|
11.20
|
11.20
|
11.23
|
11.20
|
8,500
|
|
|
9/22/2025
|
-0.15 / -1.29%
|
11.60
|
11.60
|
11.10
|
11.50
|
11.53
|
11.50
|
7,400
|
|
|
9/19/2025
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.60
|
11.65
|
11.61
|
11.65
|
1,300
|
|
|
9/18/2025
|
-0.30 / -2.51%
|
11.95
|
11.95
|
11.50
|
11.65
|
11.58
|
11.65
|
4,700
|
|
|
9/17/2025
|
+0.25 / +2.14%
|
11.70
|
11.95
|
11.70
|
11.95
|
11.75
|
11.95
|
2,500
|
|
|
9/16/2025
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.71
|
11.70
|
2,200
|
|
|
9/15/2025
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.00
|
11.80
|
11.73
|
11.80
|
20,600
|
|
|
9/12/2025
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.60
|
11.80
|
11.62
|
11.80
|
18,100
|
|
|
9/11/2025
|
+0.10 / +0.85%
|
11.75
|
11.85
|
11.60
|
11.85
|
11.70
|
11.85
|
5,000
|
|
|
9/10/2025
|
+0.05 / +0.43%
|
11.70
|
11.75
|
11.70
|
11.75
|
11.72
|
11.75
|
2,000
|
|
|
9/9/2025
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.79
|
11.70
|
3,000
|
|
|
9/8/2025
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.70
|
11.90
|
11.81
|
11.90
|
14,100
|
|
|
9/5/2025
|
-0.25 / -2.05%
|
12.10
|
12.10
|
11.90
|
11.95
|
11.98
|
11.95
|
12,400
|
|
|
9/4/2025
|
-0.05 / -0.41%
|
12.25
|
12.25
|
12.00
|
12.20
|
12.22
|
12.20
|
17,600
|
|
|
9/3/2025
|
+0.30 / +2.51%
|
11.95
|
12.25
|
11.95
|
12.25
|
12.07
|
12.25
|
6,800
|
|
|
8/29/2025
|
-0.15 / -1.24%
|
11.90
|
11.95
|
11.75
|
11.95
|
11.83
|
11.95
|
11,900
|
|
|
8/28/2025
|
+0.15 / +1.26%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.96
|
12.10
|
3,500
|
|
|
8/27/2025
|
+0.25 / +2.14%
|
12.05
|
12.10
|
11.75
|
11.95
|
11.98
|
11.95
|
11,800
|
|
|
8/26/2025
|
-0.10 / -0.85%
|
11.70
|
11.75
|
11.70
|
11.70
|
11.70
|
11.70
|
6,400
|
|
|
8/25/2025
|
0.00 / 0.00%
|
11.65
|
11.80
|
11.60
|
11.80
|
11.69
|
11.80
|
21,700
|
|
|
8/22/2025
|
-0.35 / -2.88%
|
12.00
|
12.05
|
11.80
|
11.80
|
11.91
|
11.80
|
20,400
|
|
|
8/21/2025
|
0.00 / 0.00%
|
12.00
|
12.40
|
12.00
|
12.15
|
12.19
|
12.15
|
8,600
|
|
|
8/20/2025
|
-0.05 / -0.41%
|
12.20
|
12.40
|
12.00
|
12.15
|
12.14
|
12.15
|
69,800
|
|
|
8/19/2025
|
+0.15 / +1.24%
|
11.95
|
12.45
|
11.95
|
12.20
|
12.21
|
12.20
|
35,100
|
|
|
8/18/2025
|
-0.25 / -2.03%
|
12.30
|
12.30
|
12.00
|
12.05
|
12.05
|
12.05
|
14,000
|
|
|