|
Closing price on 1/20/2015
|
|
| Open |
16.40 |
| High |
17.60 |
| Low |
16.40 |
| Volume |
147,050 |
| Split-adjusted Price |
12.83 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2015
|
+1.10 / +6.67%
|
16.40
|
17.60
|
16.40
|
17.60
|
17.60
|
12.83
|
147,050
|
|
|
1/19/2015
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.20
|
16.50
|
16.50
|
12.03
|
116,590
|
|
|
1/16/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.50
|
12.03
|
24,810
|
|
|
1/15/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.50
|
16.50
|
12.03
|
16,660
|
|
|
1/14/2015
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.50
|
12.03
|
18,060
|
|
|
1/13/2015
|
-0.30 / -1.78%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
12.10
|
12,100
|
|
|
1/12/2015
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.90
|
12.32
|
26,880
|
|
|
1/9/2015
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.80
|
12.24
|
13,590
|
|
|
1/8/2015
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.90
|
12.32
|
22,910
|
|
|
1/7/2015
|
+0.10 / +0.59%
|
17.20
|
17.20
|
16.60
|
17.00
|
17.00
|
12.39
|
23,240
|
|
|
1/6/2015
|
+0.30 / +1.81%
|
16.50
|
16.90
|
16.40
|
16.90
|
16.90
|
12.32
|
12,800
|
|
|
1/5/2015
|
-0.40 / -2.35%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.60
|
12.10
|
28,800
|
|
|
12/31/2014
|
+0.50 / +3.03%
|
16.70
|
17.00
|
15.70
|
17.00
|
17.00
|
12.39
|
57,200
|
|
|
12/30/2014
|
+0.30 / +1.85%
|
16.20
|
16.50
|
15.60
|
16.50
|
16.50
|
12.03
|
25,390
|
|
|
12/29/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.20
|
16.20
|
16.20
|
11.81
|
42,050
|
|
|
12/26/2014
|
-0.50 / -2.99%
|
16.80
|
16.80
|
15.80
|
16.20
|
16.20
|
11.81
|
41,760
|
|
|
12/25/2014
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.40
|
16.70
|
16.70
|
12.17
|
4,230
|
|
|
12/24/2014
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.30
|
16.60
|
16.60
|
12.10
|
21,540
|
|
|
12/23/2014
|
+0.50 / +3.11%
|
16.10
|
16.60
|
16.10
|
16.60
|
16.60
|
12.10
|
32,130
|
|
|
12/22/2014
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.50
|
16.10
|
16.10
|
11.73
|
36,780
|
|
|
12/19/2014
|
-0.30 / -1.84%
|
16.00
|
16.30
|
15.80
|
16.00
|
16.00
|
11.66
|
10,970
|
|
|
12/18/2014
|
+0.20 / +1.24%
|
16.50
|
16.50
|
15.80
|
16.30
|
16.30
|
11.88
|
37,560
|
|
|
12/17/2014
|
-1.40 / -8.00%
|
16.50
|
16.60
|
15.30
|
16.10
|
16.10
|
11.73
|
212,640
|
|
|
12/16/2014
|
-0.20 / -1.13%
|
17.70
|
17.90
|
17.40
|
17.50
|
17.50
|
11.81
|
99,500
|
|
|
12/15/2014
|
+0.10 / +0.57%
|
17.50
|
18.00
|
17.50
|
17.70
|
17.70
|
11.94
|
122,570
|
|
|
12/12/2014
|
+0.20 / +1.15%
|
17.50
|
17.80
|
17.50
|
17.60
|
17.60
|
11.87
|
28,150
|
|
|
12/11/2014
|
-0.50 / -2.79%
|
17.90
|
17.90
|
17.30
|
17.40
|
17.40
|
11.74
|
202,130
|
|
|
12/10/2014
|
+0.50 / +2.87%
|
17.80
|
17.90
|
17.30
|
17.90
|
17.90
|
12.08
|
203,880
|
|
|
12/9/2014
|
-1.00 / -5.43%
|
18.40
|
18.40
|
17.40
|
17.40
|
17.40
|
11.74
|
374,560
|
|
|
12/8/2014
|
+0.30 / +1.66%
|
18.50
|
18.70
|
18.20
|
18.40
|
18.40
|
12.41
|
118,050
|
|
|