Market data

Select a section

TMT Investments

(TMT)
Sector: Closed End Investments
$3.08
$0.11 3.70
Last updated: 10:56:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $3.10 $3.20 $2.90 $3.24 12,628
21/11/2024 $3.40 $3.24 $3.24 $3.24 0
20/11/2024 $3.40 $3.24 $3.24 $3.24 0
19/11/2024 $3.40 $3.40 $3.20 $3.24 4,017
18/11/2024 $3.30 $3.35 $3.30 $3.30 0
15/11/2024 $3.30 $3.40 $3.30 $3.35 4,556
14/11/2024 $3.32 $3.35 $3.32 $3.35 1,563
13/11/2024 $3.00 $3.50 $3.00 $3.23 30,396
12/11/2024 $3.20 $3.23 $3.02 $3.23 21,536
11/11/2024 $3.18 $3.23 $3.06 $3.20 46,113
08/11/2024 $3.20 $3.20 $3.13 $3.13 513
07/11/2024 $3.16 $3.23 $3.10 $3.10 38,367
06/11/2024 $3.10 $3.20 $3.03 $3.08 19,779
05/11/2024 $3.10 $3.02 $2.96 $3.02 708
04/11/2024 $3.10 $3.02 $2.98 $3.02 4,250
01/11/2024 $3.10 $3.04 $3.04 $3.04 0
31/10/2024 $3.10 $3.04 $3.04 $3.04 0
30/10/2024 $3.10 $3.15 $3.04 $3.01 1,527
29/10/2024 $3.10 $3.19 $3.01 $3.01 6,664
28/10/2024 $3.16 $3.16 $2.92 $3.01 3,900
25/10/2024 $3.20 $3.20 $3.13 $3.18 10,413
24/10/2024 $3.00 $3.16 $3.00 $3.16 1,522
23/10/2024 $3.08 $3.08 $3.00 $3.05 6,737
22/10/2024 $3.10 $3.24 $3.10 $3.11 2,004
21/10/2024 $3.00 $3.28 $2.96 $3.06 3,268
18/10/2024 $3.28 $3.34 $3.10 $3.26 12,019
17/10/2024 $3.00 $3.15 $3.00 $3.15 726
16/10/2024 $3.17 $3.24 $3.19 $3.19 0
15/10/2024 $3.17 $3.24 $3.18 $3.24 0
14/10/2024 $3.17 $3.34 $3.18 $3.18 258
11/10/2024 $3.20 $3.23 $3.17 $3.17 18
10/10/2024 $3.20 $3.20 $3.20 $3.20 2,000
09/10/2024 $3.10 $3.20 $3.14 $3.20 2,440
08/10/2024 $3.10 $3.23 $3.20 $3.20 0
07/10/2024 $3.10 $3.23 $3.10 $3.23 3,023
04/10/2024 $3.16 $3.13 $3.11 $3.13 117
03/10/2024 $3.16 $3.15 $3.14 $3.15 0
02/10/2024 $3.16 $3.19 $3.14 $3.14 3,866
01/10/2024 $3.16 $3.20 $3.15 $3.16 1,865
30/09/2024 $3.16 $3.30 $3.22 $3.22 210
27/09/2024 $3.16 $3.30 $3.21 $3.21 4
26/09/2024 $3.16 $3.28 $3.20 $3.20 800
25/09/2024 $3.16 $3.24 $3.19 $3.23 4,197
24/09/2024 $3.16 $3.24 $3.16 $3.24 3,605
23/09/2024 $3.28 $3.40 $3.25 $3.25 1,365
20/09/2024 $3.22 $3.38 $3.20 $3.20 14,077
19/09/2024 $3.22 $3.34 $3.34 $3.34 0
18/09/2024 $3.22 $3.34 $3.20 $3.34 938
17/09/2024 $3.36 $3.36 $3.33 $3.33 5,899
16/09/2024 $3.30 $3.33 $3.28 $3.33 19,513
13/09/2024 $3.30 $3.38 $3.26 $3.34 8,826
12/09/2024 $3.30 $3.35 $3.34 $3.34 1,860
11/09/2024 $3.30 $3.38 $3.30 $3.34 17
10/09/2024 $3.44 $3.40 $3.30 $3.34 773
09/09/2024 $3.44 $3.38 $3.33 $3.33 54
06/09/2024 $3.44 $3.40 $3.29 $3.33 635
05/09/2024 $3.44 $3.50 $3.40 $3.40 8,353
04/09/2024 $3.50 $3.60 $3.40 $3.50 5,586
03/09/2024 $3.48 $3.53 $3.44 $3.53 19,250
02/09/2024 $3.28 $3.60 $3.34 $3.28 9,937
30/08/2024 $3.28 $3.58 $3.28 $3.28 5,890
29/08/2024 $3.30 $3.30 $3.22 $3.29 16,400
28/08/2024 $3.20 $3.44 $3.20 $3.31 9,398
27/08/2024 $3.20 $3.20 $3.08 $3.12 31,515
26/08/2024 $2.90 $3.05 $2.90 $3.05 27,811
23/08/2024 $2.90 $3.05 $2.90 $3.05 27,811
22/08/2024 $2.90 $3.05 $2.90 $3.05 27,811
21/08/2024 $3.00 $3.00 $2.90 $2.95 332
20/08/2024 $3.00 $3.00 $2.97 $2.97 36,488
19/08/2024 $2.90 $3.15 $2.91 $2.91 3,236
16/08/2024 $2.90 $3.10 $2.90 $2.91 51,843
15/08/2024 $2.70 $2.98 $2.67 $2.80 102,062
14/08/2024 $2.70 $2.70 $2.68 $2.68 5,025
13/08/2024 $2.70 $2.70 $2.64 $2.67 51,089
12/08/2024 $2.70 $2.70 $2.62 $2.67 17,581
09/08/2024 $2.76 $2.76 $2.65 $2.67 40,195
08/08/2024 $3.00 $3.00 $2.70 $2.76 24,927
07/08/2024 $2.80 $3.00 $2.76 $2.76 9,275
06/08/2024 $2.80 $2.85 $2.79 $2.79 500
05/08/2024 $2.80 $2.84 $2.73 $2.84 2,764
02/08/2024 $2.90 $2.89 $2.85 $2.85 0
01/08/2024 $2.90 $2.96 $2.89 $2.89 9,637
31/07/2024 $3.00 $3.00 $2.82 $2.90 15,895
30/07/2024 $3.00 $3.03 $2.96 $2.96 38,422
29/07/2024 $3.08 $3.14 $3.09 $3.14 0
26/07/2024 $3.08 $3.10 $3.09 $3.10 0
25/07/2024 $3.08 $3.14 $3.02 $3.10 12,224
24/07/2024 $3.20 $3.20 $3.15 $3.15 3,906
23/07/2024 $3.26 $3.19 $3.16 $3.16 0
22/07/2024 $3.26 $3.26 $3.19 $3.19 9,110
19/07/2024 $3.26 $3.26 $3.16 $3.19 1,410
18/07/2024 $3.26 $3.19 $3.12 $3.19 1,470
17/07/2024 $3.26 $3.26 $3.19 $3.19 10,370
16/07/2024 $3.24 $3.24 $3.16 $3.19 3,884
15/07/2024 $3.14 $3.26 $3.14 $3.20 13,149
12/07/2024 $3.14 $3.29 $3.23 $3.23 1,545
11/07/2024 $3.14 $3.26 $3.17 $3.20 659
10/07/2024 $3.14 $3.22 $3.22 $3.22 0
09/07/2024 $3.14 $3.22 $3.22 $3.22 0
08/07/2024 $3.14 $3.30 $3.14 $3.22 1,310
05/07/2024 $3.14 $3.23 $3.14 $3.23 418
04/07/2024 $3.14 $3.27 $3.14 $3.27 5,159
03/07/2024 $3.38 $3.38 $3.29 $3.29 3,707
02/07/2024 $3.34 $3.27 $3.27 $3.27 0
01/07/2024 $3.34 $3.27 $3.21 $3.27 757
28/06/2024 $3.34 $3.38 $3.29 $3.29 5,940
27/06/2024 $3.22 $3.32 $3.23 $3.23 650
26/06/2024 $3.22 $3.28 $3.16 $3.21 2,680
25/06/2024 $3.22 $3.38 $3.20 $3.23 4,205
24/06/2024 $3.24 $3.27 $3.22 $3.27 22,759
21/06/2024 $3.10 $3.18 $2.93 $3.18 10,607
20/06/2024 $3.30 $3.35 $3.18 $3.22 11,776
19/06/2024 $3.40 $3.54 $3.40 $3.45 501
18/06/2024 $3.50 $3.54 $3.30 $3.46 2,741
17/06/2024 $3.46 $3.46 $3.22 $3.42 2,038
14/06/2024 $3.36 $3.36 $3.22 $3.25 4,600
13/06/2024 $3.28 $3.37 $3.12 $3.31 12,143
12/06/2024 $3.36 $3.36 $3.32 $3.32 1,500
11/06/2024 $3.40 $3.40 $3.36 $3.38 60
10/06/2024 $3.40 $3.56 $3.36 $3.45 2,284
07/06/2024 $3.38 $3.58 $3.38 $3.48 1,667
06/06/2024 $3.60 $3.60 $3.51 $3.51 19,749
05/06/2024 $3.50 $3.59 $3.50 $3.55 3,512
04/06/2024 $3.60 $3.60 $3.50 $3.55 10,540
03/06/2024 $3.60 $3.60 $3.50 $3.55 3,651
31/05/2024 $3.60 $3.60 $3.51 $3.55 9,520
30/05/2024 $3.74 $3.63 $3.63 $3.63 0
29/05/2024 $3.74 $3.63 $3.63 $3.63 0
28/05/2024 $3.74 $3.80 $3.63 $3.63 4,980
27/05/2024 $3.74 $3.85 $3.60 $3.70 2,600

Market data

Select a section