Market data

Select a section

TMT Investments

(TMT)
Sector: Closed End Investments
$2.80
$0.01 0.36
Last updated: 16:45:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $2.86 $2.86 $2.80 $2.80 12,172
20/02/2025 $2.72 $2.86 $2.72 $2.79 11,473
19/02/2025 $2.90 $2.80 $2.75 $2.80 1,447
18/02/2025 $2.90 $2.90 $2.81 $2.81 40
17/02/2025 $2.90 $2.90 $2.81 $2.81 668
14/02/2025 $2.88 $2.88 $2.77 $2.80 7,008
13/02/2025 $2.88 $2.88 $2.88 $2.88 17
12/02/2025 $2.88 $2.82 $2.77 $2.82 1,595
11/02/2025 $2.88 $2.88 $2.84 $2.84 2,071
10/02/2025 $2.80 $2.88 $2.80 $2.83 1,501
07/02/2025 $2.88 $2.88 $2.80 $2.85 58,443
06/02/2025 $2.90 $2.93 $2.90 $2.90 15,570
05/02/2025 $2.94 $2.95 $2.82 $2.90 10,813
04/02/2025 $2.94 $2.90 $2.90 $2.90 0
03/02/2025 $2.94 $3.04 $2.90 $2.90 3
31/01/2025 $2.94 $2.96 $2.94 $2.96 3,700
30/01/2025 $2.90 $2.96 $2.90 $2.96 600
29/01/2025 $3.00 $2.96 $2.95 $2.95 0
28/01/2025 $3.00 $3.02 $2.81 $2.96 7,430
27/01/2025 $2.80 $3.04 $2.80 $2.90 545
24/01/2025 $2.82 $2.93 $2.83 $2.93 2,507
23/01/2025 $2.82 $3.01 $2.92 $2.92 200
22/01/2025 $2.82 $2.92 $2.92 $2.92 23,350
21/01/2025 $2.82 $2.93 $2.84 $2.93 43
20/01/2025 $2.82 $3.12 $2.82 $2.92 540
17/01/2025 $3.12 $2.97 $2.97 $2.97 0
16/01/2025 $3.12 $3.12 $2.82 $3.00 9,150
15/01/2025 $2.90 $3.00 $2.82 $3.00 5,860
14/01/2025 $3.06 $3.06 $2.98 $2.98 3,000
13/01/2025 $3.10 $2.98 $2.94 $2.98 0
10/01/2025 $3.10 $3.10 $2.82 $2.94 15,373
09/01/2025 $2.82 $3.04 $2.82 $3.04 12,315
08/01/2025 $2.98 $3.09 $3.04 $3.04 5,232
07/01/2025 $2.98 $3.18 $3.04 $3.04 24
06/01/2025 $2.98 $3.04 $2.90 $3.04 900
03/01/2025 $2.98 $3.04 $2.98 $3.04 1,500
02/01/2025 $2.98 $3.04 $3.00 $3.00 0
01/01/2025 $2.98 $3.04 $3.04 $3.04 0
31/12/2024 $2.98 $3.04 $3.04 $3.04 0
30/12/2024 $2.98 $3.04 $2.98 $3.04 422
27/12/2024 $2.82 $3.04 $3.04 $3.04 0
26/12/2024 $2.82 $3.04 $3.00 $3.04 1,274
25/12/2024 $2.82 $3.04 $3.00 $3.04 1,274
24/12/2024 $2.82 $3.04 $3.00 $3.04 1,274
23/12/2024 $2.82 $3.15 $2.82 $3.06 12,433
20/12/2024 $3.18 $3.10 $2.82 $3.00 240
19/12/2024 $3.18 $2.98 $2.84 $2.98 2,150
18/12/2024 $3.18 $3.18 $2.80 $3.00 7,686
17/12/2024 $3.20 $3.20 $2.82 $2.99 2,358
16/12/2024 $3.00 $3.18 $3.00 $3.09 219
13/12/2024 $2.90 $3.09 $2.95 $3.09 0
12/12/2024 $2.90 $3.04 $2.95 $2.95 0
11/12/2024 $2.90 $3.16 $2.90 $3.04 2,432
10/12/2024 $2.90 $3.04 $2.84 $3.04 3,935
09/12/2024 $2.88 $3.04 $2.88 $3.04 45,483
06/12/2024 $3.00 $3.00 $2.97 $2.97 11
05/12/2024 $2.90 $3.14 $2.86 $2.93 22,754
04/12/2024 $3.00 $3.12 $2.86 $3.02 2,791
03/12/2024 $2.90 $2.93 $2.88 $2.93 13,843
02/12/2024 $2.92 $3.20 $2.92 $3.05 32
29/11/2024 $2.92 $3.06 $3.06 $3.06 0
28/11/2024 $2.92 $3.06 $2.92 $3.06 97
27/11/2024 $2.88 $3.06 $3.06 $3.06 0
26/11/2024 $2.88 $3.10 $2.88 $3.06 13,577
25/11/2024 $3.08 $3.20 $2.85 $3.08 25,871
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

Market data

Select a section