|
Closing price on 1/19/2016
|
|
| Open |
47.50 |
| High |
50.00 |
| Low |
47.50 |
| Volume |
22,010 |
| Split-adjusted Price |
38.58 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2016
|
+0.50 / +1.04%
|
47.50
|
50.00
|
47.50
|
48.50
|
48.36
|
38.58
|
22,010
|
|
|
1/18/2016
|
-1.20 / -2.44%
|
46.00
|
48.50
|
46.00
|
48.00
|
47.84
|
38.18
|
37,540
|
|
|
1/15/2016
|
-0.60 / -1.20%
|
49.80
|
51.00
|
49.00
|
49.20
|
49.39
|
39.13
|
13,190
|
|
|
1/14/2016
|
-0.70 / -1.39%
|
50.00
|
50.00
|
49.50
|
49.80
|
49.64
|
39.61
|
37,850
|
|
|
1/13/2016
|
-0.50 / -0.98%
|
50.50
|
52.00
|
50.00
|
50.50
|
50.71
|
40.17
|
8,460
|
|
|
1/12/2016
|
+1.00 / +2.00%
|
50.50
|
51.00
|
50.00
|
51.00
|
50.47
|
40.57
|
33,900
|
|
|
1/11/2016
|
-1.00 / -1.96%
|
50.50
|
51.50
|
50.00
|
50.00
|
50.93
|
39.77
|
12,370
|
|
|
1/8/2016
|
-2.00 / -3.77%
|
53.00
|
53.00
|
51.00
|
51.00
|
51.49
|
40.57
|
39,930
|
|
|
1/7/2016
|
-1.00 / -1.85%
|
54.00
|
54.00
|
51.00
|
53.00
|
52.76
|
42.16
|
44,430
|
|
|
1/6/2016
|
+2.00 / +3.85%
|
53.00
|
54.00
|
52.50
|
54.00
|
53.33
|
42.95
|
38,890
|
|
|
1/5/2016
|
-2.00 / -3.70%
|
54.50
|
54.50
|
51.00
|
52.00
|
52.30
|
41.36
|
72,900
|
|
|
1/4/2016
|
+3.00 / +5.88%
|
50.50
|
54.50
|
50.50
|
54.00
|
54.17
|
42.95
|
68,810
|
|
|
12/31/2015
|
+1.70 / +3.45%
|
50.00
|
51.00
|
49.90
|
51.00
|
50.55
|
40.57
|
48,170
|
|
|
12/30/2015
|
-0.20 / -0.40%
|
49.50
|
49.50
|
48.50
|
49.30
|
48.82
|
39.21
|
4,670
|
|
|
12/29/2015
|
0.00 / 0.00%
|
48.30
|
49.80
|
48.20
|
49.50
|
48.71
|
39.37
|
17,000
|
|
|
12/28/2015
|
-0.40 / -0.80%
|
51.00
|
51.00
|
48.00
|
49.50
|
49.01
|
39.37
|
17,240
|
|
|
12/25/2015
|
0.00 / 0.00%
|
49.90
|
49.90
|
49.00
|
49.90
|
49.60
|
39.69
|
15,100
|
|
|
12/24/2015
|
+2.70 / +5.72%
|
47.90
|
49.90
|
47.50
|
49.90
|
48.38
|
39.69
|
16,350
|
|
|
12/23/2015
|
-0.70 / -1.46%
|
50.50
|
50.50
|
47.20
|
47.20
|
49.11
|
37.54
|
22,440
|
|
|
12/22/2015
|
-0.60 / -1.24%
|
48.10
|
48.50
|
47.90
|
47.90
|
48.14
|
38.10
|
14,720
|
|
|
12/21/2015
|
-1.50 / -3.00%
|
51.00
|
51.00
|
48.50
|
48.50
|
49.47
|
38.58
|
15,970
|
|
|
12/18/2015
|
-1.50 / -2.91%
|
52.50
|
52.50
|
50.00
|
50.00
|
50.66
|
39.77
|
19,540
|
|
|
12/17/2015
|
0.00 / 0.00%
|
52.50
|
52.50
|
51.50
|
51.50
|
51.99
|
40.96
|
14,040
|
|
|
12/16/2015
|
+1.00 / +1.98%
|
51.00
|
53.00
|
50.50
|
51.50
|
51.23
|
40.96
|
43,120
|
|
|
12/15/2015
|
-0.50 / -0.98%
|
50.50
|
51.00
|
50.50
|
50.50
|
50.63
|
40.17
|
10,250
|
|
|
12/14/2015
|
+0.50 / +0.99%
|
50.00
|
52.00
|
50.00
|
51.00
|
50.36
|
40.57
|
6,950
|
|
|
12/11/2015
|
-0.50 / -0.98%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.70
|
40.17
|
12,150
|
|
|
12/10/2015
|
+3.00 / +6.25%
|
48.20
|
51.00
|
48.10
|
51.00
|
50.17
|
40.57
|
23,600
|
|
|
12/9/2015
|
-0.10 / -0.21%
|
48.10
|
48.50
|
47.60
|
48.00
|
48.05
|
38.18
|
19,460
|
|
|
12/8/2015
|
-0.40 / -0.82%
|
48.00
|
48.90
|
47.10
|
48.10
|
47.96
|
38.26
|
23,750
|
|
|