|
Closing price on 1/26/2011
|
|
| Open |
13.90 |
| High |
14.30 |
| Low |
13.90 |
| Volume |
720 |
| Split-adjusted Price |
6.97 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2011
|
+0.40 / +2.88%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.30
|
6.97
|
720
|
|
|
1/25/2011
|
-0.50 / -3.47%
|
14.00
|
14.40
|
13.90
|
13.90
|
13.90
|
6.77
|
5,610
|
|
|
1/24/2011
|
-0.60 / -4.00%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
7.02
|
6,690
|
|
|
1/21/2011
|
-0.30 / -1.96%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
7.31
|
20
|
|
|
1/20/2011
|
+0.20 / +1.32%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.45
|
30
|
|
|
1/19/2011
|
+0.10 / +0.67%
|
15.30
|
15.30
|
14.60
|
15.10
|
15.10
|
7.36
|
2,260
|
|
|
1/18/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.50
|
15.00
|
15.00
|
7.31
|
4,970
|
|
|
1/17/2011
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.00
|
7.31
|
3,550
|
|
|
1/14/2011
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
7.31
|
1,860
|
|
|
1/13/2011
|
+0.20 / +1.32%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
7.50
|
2,460
|
|
|
1/12/2011
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.70
|
15.20
|
15.20
|
7.40
|
1,200
|
|
|
1/11/2011
|
-0.50 / -3.18%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
7.40
|
570
|
|
|
1/10/2011
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.65
|
10
|
|
|
1/7/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.79
|
20
|
|
|
1/6/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.50
|
16.00
|
16.00
|
7.79
|
2,230
|
|
|
1/5/2011
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.79
|
2,500
|
|
|
1/4/2011
|
-0.50 / -3.09%
|
15.50
|
16.30
|
15.50
|
15.70
|
15.70
|
7.65
|
5,510
|
|
|
12/31/2010
|
-0.70 / -4.14%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.20
|
7.89
|
10,730
|
|
|
12/30/2010
|
0.00 / 0.00%
|
16.20
|
17.00
|
16.20
|
16.90
|
16.90
|
8.23
|
20,210
|
|
|
12/29/2010
|
+0.30 / +1.81%
|
17.00
|
17.20
|
16.60
|
16.90
|
16.90
|
8.23
|
37,000
|
|
|
12/28/2010
|
+0.30 / +1.84%
|
16.50
|
16.60
|
16.00
|
16.60
|
16.60
|
8.09
|
6,020
|
|
|
12/27/2010
|
+0.40 / +2.52%
|
15.90
|
16.40
|
15.40
|
16.30
|
16.30
|
7.94
|
10,140
|
|
|
12/24/2010
|
-0.20 / -1.24%
|
16.30
|
16.30
|
15.90
|
15.90
|
15.90
|
7.75
|
310
|
|
|
12/23/2010
|
-0.30 / -1.83%
|
16.10
|
16.10
|
15.70
|
16.10
|
16.10
|
7.84
|
3,500
|
|
|
12/22/2010
|
-0.40 / -2.38%
|
16.50
|
16.70
|
16.10
|
16.40
|
16.40
|
7.99
|
45,300
|
|
|
12/21/2010
|
+0.50 / +3.07%
|
16.00
|
16.80
|
15.70
|
16.80
|
16.80
|
8.18
|
19,330
|
|
|
12/20/2010
|
-0.60 / -3.55%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
7.94
|
20,200
|
|
|
12/17/2010
|
+0.10 / +0.60%
|
17.60
|
17.60
|
16.40
|
16.90
|
16.90
|
8.23
|
10,770
|
|
|
12/16/2010
|
0.00 / 0.00%
|
16.00
|
17.00
|
16.00
|
16.80
|
16.80
|
8.18
|
8,700
|
|
|
12/15/2010
|
-0.80 / -4.55%
|
17.80
|
17.80
|
16.80
|
16.80
|
16.80
|
8.18
|
18,380
|
|
|