Register for real-time alerts, custom portfolio, and market movers
TMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 3.22 | -0.23 | -6.67% | 3.30 | 3.30 | 3.18 | 14,711 |
| Jun 19 2024 | 3.45 | -0.01 | -0.29% | 3.40 | 3.45 | 3.40 | 501 |
| Jun 18 2024 | 3.46 | 0.04 | 1.17% | 3.50 | 3.50 | 3.46 | 4,026 |
| Jun 17 2024 | 3.42 | 0.17 | 5.23% | 3.46 | 3.46 | 3.42 | 4,060 |
| Jun 14 2024 | 3.25 | -0.06 | -1.81% | 3.36 | 3.36 | 3.25 | 5,100 |
| Jun 13 2024 | 3.31 | -0.01 | -0.30% | 3.28 | 3.36 | 3.26 | 12,143 |
| Jun 12 2024 | 3.32 | -0.06 | -1.78% | 3.36 | 3.36 | 3.32 | 1,500 |
| Jun 11 2024 | 3.38 | -0.07 | -2.03% | 3.40 | 3.40 | 3.36 | 60 |
| Jun 10 2024 | 3.45 | -0.03 | -0.86% | 3.40 | 3.50 | 3.40 | 2,284 |
| Jun 07 2024 | 3.48 | -0.03 | -0.85% | 3.38 | 3.48 | 3.38 | 1,667 |
| Jun 06 2024 | 3.51 | -0.04 | -1.13% | 3.60 | 3.60 | 3.51 | 22,299 |
| Jun 05 2024 | 3.55 | 0.00 | 0.00% | 3.50 | 3.55 | 3.50 | 3,512 |
| Jun 04 2024 | 3.55 | 0.00 | 0.00% | 3.60 | 3.60 | 3.55 | 10,540 |
| Jun 03 2024 | 3.55 | 0.00 | 0.00% | 3.60 | 3.60 | 3.55 | 3,651 |
| May 31 2024 | 3.55 | -0.08 | -2.20% | 3.60 | 3.60 | 3.55 | 10,025 |
| May 30 2024 | 3.63 | 0.00 | 0.00% | 3.63 | 3.63 | 3.63 | 118 |
| May 29 2024 | 3.63 | 0.00 | 0.00% | 3.63 | 3.63 | 3.63 | 0.00 |
| May 28 2024 | 3.63 | -0.07 | -1.89% | 3.63 | 3.63 | 3.63 | 4,980 |
| May 24 2024 | 3.70 | -0.11 | -2.89% | 3.74 | 3.74 | 3.70 | 2,600 |
| May 23 2024 | 3.81 | 0.00 | 0.00% | 3.81 | 3.81 | 3.81 | 0.00 |
| May 22 2024 | 3.81 | 0.00 | 0.00% | 3.81 | 3.81 | 3.81 | 1,656 |
| May 21 2024 | 3.81 | 0.00 | 0.00% | 3.81 | 3.81 | 3.81 | 250 |
| May 20 2024 | 3.81 | -0.03 | -0.78% | 3.76 | 3.84 | 3.76 | 7,852 |
| May 17 2024 | 3.84 | 0.15 | 4.07% | 3.68 | 3.84 | 3.68 | 5,230 |
| May 16 2024 | 3.69 | 0.14 | 3.94% | 3.68 | 3.69 | 3.68 | 6,339 |
| May 15 2024 | 3.55 | 0.00 | 0.00% | 3.55 | 3.55 | 3.55 | 2,551 |
| May 14 2024 | 3.55 | 0.00 | 0.00% | 3.55 | 3.55 | 3.55 | 0.00 |
| May 13 2024 | 3.55 | 0.07 | 2.01% | 3.60 | 3.60 | 3.55 | 2,071 |
| May 10 2024 | 3.48 | -0.01 | -0.29% | 3.40 | 3.48 | 3.40 | 1,774 |
| May 09 2024 | 3.49 | -0.01 | -0.29% | 3.49 | 3.49 | 3.49 | 73,784 |
| May 08 2024 | 3.50 | 0.02 | 0.57% | 3.56 | 3.56 | 3.50 | 7,786 |
| May 07 2024 | 3.48 | 0.00 | 0.00% | 3.40 | 3.56 | 3.40 | 6,662 |
| May 03 2024 | 3.48 | 0.01 | 0.29% | 3.56 | 3.56 | 3.48 | 3,140 |
| May 02 2024 | 3.47 | 0.00 | 0.00% | 3.47 | 3.47 | 3.47 | 0.00 |
| May 01 2024 | 3.47 | 0.06 | 1.76% | 3.46 | 3.50 | 3.46 | 4,939 |
| Apr 30 2024 | 3.41 | -0.05 | -1.45% | 3.44 | 3.44 | 3.18 | 19,013 |
| Apr 29 2024 | 3.46 | -0.07 | -1.98% | 3.50 | 3.50 | 3.46 | 2,341 |
| Apr 26 2024 | 3.53 | -0.03 | -0.84% | 3.54 | 3.56 | 3.53 | 12,668 |
| Apr 25 2024 | 3.56 | -0.06 | -1.66% | 3.52 | 3.56 | 3.52 | 4,599 |
| Apr 24 2024 | 3.62 | -0.06 | -1.63% | 3.60 | 3.62 | 3.60 | 3,493 |
| Apr 23 2024 | 3.68 | 0.01 | 0.27% | 3.68 | 3.68 | 3.68 | 368 |
| Apr 22 2024 | 3.67 | -0.01 | -0.27% | 3.67 | 3.67 | 3.67 | 2,052 |
| Apr 19 2024 | 3.68 | -0.07 | -1.87% | 3.68 | 3.68 | 3.68 | 698 |
| Apr 18 2024 | 3.75 | -0.04 | -1.06% | 3.70 | 3.75 | 3.68 | 5,406 |
| Apr 17 2024 | 3.79 | 0.04 | 1.07% | 3.79 | 3.79 | 3.79 | 5,000 |
| Apr 16 2024 | 3.75 | -0.07 | -1.83% | 3.74 | 3.75 | 3.74 | 5,245 |
| Apr 15 2024 | 3.82 | 0.00 | 0.00% | 3.90 | 3.90 | 3.82 | 5,347 |
| Apr 12 2024 | 3.82 | -0.04 | -1.04% | 3.84 | 3.84 | 3.82 | 3,348 |
| Apr 11 2024 | 3.86 | 0.04 | 1.05% | 3.86 | 3.86 | 3.86 | 1,583 |
| Apr 10 2024 | 3.82 | 0.00 | 0.00% | 3.90 | 3.90 | 3.82 | 452 |
| Apr 09 2024 | 3.82 | 0.01 | 0.26% | 3.82 | 3.90 | 3.82 | 12,599 |
| Apr 08 2024 | 3.81 | -0.03 | -0.78% | 3.88 | 3.88 | 3.81 | 3,368 |
| Apr 05 2024 | 3.84 | 0.04 | 1.05% | 3.72 | 3.84 | 3.62 | 13,604 |
| Apr 04 2024 | 3.80 | -0.01 | -0.26% | 3.88 | 3.88 | 3.80 | 1,163 |
| Apr 03 2024 | 3.81 | -0.01 | -0.26% | 3.80 | 3.81 | 3.74 | 9,852 |
| Apr 02 2024 | 3.82 | 0.01 | 0.26% | 3.78 | 3.82 | 3.78 | 5,525 |
| Mar 28 2024 | 3.81 | 0.00 | 0.00% | 3.81 | 3.81 | 3.81 | 4,892 |
| Mar 27 2024 | 3.81 | -0.01 | -0.26% | 3.81 | 3.81 | 3.81 | 6,151 |
| Mar 26 2024 | 3.82 | -0.02 | -0.52% | 3.82 | 3.82 | 3.82 | 3,709 |
| Mar 25 2024 | 3.84 | -0.01 | -0.26% | 3.84 | 3.84 | 3.84 | 2,065 |
