- Share Prices
Tmt Investments PLC (TMT)
$3.56-0.06 (-1.66%)25 Apr 2024, 15:02
Tmt Investments PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 24, 2024 | $3.60 | $3.62 | $3.54 | $3.62 | 3,493 |
Apr 22, 2024 | $3.74 | $3.74 | $3.62 | $3.67 | 2,052 |
Apr 19, 2024 | $3.63 | $3.63 | $3.63 | $3.68 | 698 |
Apr 18, 2024 | $3.70 | $3.70 | $3.68 | $3.75 | 5,406 |
Apr 17, 2024 | $3.72 | $3.72 | $3.72 | $3.79 | 5,000 |
Apr 16, 2024 | $3.74 | $3.74 | $3.74 | $3.75 | 5,245 |
Apr 15, 2024 | $3.90 | $3.90 | $3.90 | $3.82 | 5,347 |
Apr 12, 2024 | $3.84 | $3.86 | $3.84 | $3.82 | 3,348 |
Apr 11, 2024 | $3.90 | $3.90 | $3.90 | $3.86 | 1,583 |
Apr 10, 2024 | $3.90 | $3.90 | $3.90 | $3.82 | 452 |
Apr 9, 2024 | $3.82 | $3.90 | $3.82 | $3.82 | 12,599 |
Apr 8, 2024 | $3.88 | $3.88 | $3.88 | $3.81 | 3,368 |
Apr 5, 2024 | $3.72 | $3.88 | $3.62 | $3.84 | 13,604 |
Apr 4, 2024 | $3.88 | $3.88 | $3.88 | $3.80 | 1,063 |
Apr 3, 2024 | $3.80 | $3.88 | $3.74 | $3.81 | 4,231 |
Apr 2, 2024 | $3.78 | $3.88 | $3.74 | $3.82 | 5,525 |
Mar 28, 2024 | $3.72 | $3.90 | $3.72 | $3.81 | 4,832 |
Mar 27, 2024 | $3.72 | $3.90 | $3.72 | $3.81 | 6,151 |
Mar 26, 2024 | $3.82 | $3.83 | $3.82 | $3.82 | 6,209 |
Mar 25, 2024 | $3.72 | $3.88 | $3.72 | $3.84 | 7,065 |
Mar 22, 2024 | $3.90 | $3.90 | $3.72 | $3.85 | 24,071 |
Mar 21, 2024 | $3.90 | $3.90 | $3.74 | $3.82 | 3,760 |
Mar 20, 2024 | $3.70 | $3.90 | $3.70 | $3.81 | 1,613 |
Mar 19, 2024 | $3.70 | $3.76 | $3.70 | $3.78 | 5,200 |
Mar 18, 2024 | $3.70 | $3.88 | $3.70 | $3.82 | 2,200 |
Mar 15, 2024 | $3.88 | $3.88 | $3.88 | $3.85 | 1,046 |
Mar 13, 2024 | $3.73 | $3.90 | $3.70 | $3.80 | 10,285 |
Mar 12, 2024 | $3.80 | $3.80 | $3.80 | $3.80 | 2,500 |
Mar 11, 2024 | $3.71 | $3.90 | $3.70 | $3.80 | 5,073 |
Mar 8, 2024 | $3.80 | $3.90 | $3.72 | $3.81 | 1,989 |
Mar 7, 2024 | $3.80 | $3.86 | $3.73 | $3.81 | 18,767 |
Mar 5, 2024 | $3.74 | $3.74 | $3.34 | $3.67 | 22,433 |
Mar 4, 2024 | $3.78 | $3.86 | $3.78 | $3.80 | 30,605 |
Mar 1, 2024 | $3.90 | $3.90 | $3.90 | $3.85 | 9,759 |
Feb 29, 2024 | $3.80 | $3.90 | $3.80 | $3.85 | 2,333 |
Feb 28, 2024 | $3.90 | $3.90 | $3.80 | $3.85 | 1,412 |
Feb 27, 2024 | $3.90 | $3.90 | $3.90 | $3.88 | 62,015 |
Feb 26, 2024 | $3.80 | $3.90 | $3.80 | $3.87 | 42,138 |
Feb 23, 2024 | $3.70 | $3.88 | $3.66 | $3.74 | 27,491 |
Feb 22, 2024 | $3.72 | $3.72 | $3.60 | $3.69 | 7,849 |
Feb 21, 2024 | $3.85 | $3.85 | $3.73 | $3.75 | 2,255 |
Feb 20, 2024 | $3.60 | $4.20 | $3.57 | $3.80 | 82,230 |
Feb 19, 2024 | $3.38 | $3.50 | $3.28 | $3.52 | 77,870 |
Feb 16, 2024 | $3.12 | $3.34 | $3.10 | $3.25 | 49,295 |
Feb 15, 2024 | $3.12 | $3.12 | $2.90 | $3.08 | 3,113 |
Feb 14, 2024 | $3.08 | $3.12 | $2.96 | $3.09 | 22,479 |
Feb 13, 2024 | $3.06 | $3.14 | $3.04 | $3.02 | 17,760 |
Feb 12, 2024 | $2.90 | $2.96 | $2.90 | $3.03 | 1,085 |
Feb 9, 2024 | $3.04 | $3.04 | $3.00 | $3.02 | 8,041 |
Feb 8, 2024 | $3.00 | $3.16 | $3.00 | $3.05 | 27,265 |