|
Closing price on 10/20/2016
|
|
| Open |
20.70 |
| High |
21.40 |
| Low |
20.70 |
| Volume |
97,960 |
| Split-adjusted Price |
19.11 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2016
|
-1.30 / -5.88%
|
20.70
|
21.40
|
20.70
|
20.80
|
20.81
|
19.11
|
97,960
|
|
|
10/19/2016
|
+0.40 / +1.84%
|
21.60
|
22.20
|
21.60
|
22.10
|
21.99
|
20.30
|
8,960
|
|
|
10/18/2016
|
-0.20 / -0.91%
|
21.80
|
21.80
|
21.60
|
21.70
|
21.72
|
19.94
|
18,600
|
|
|
10/17/2016
|
-0.50 / -2.23%
|
22.50
|
22.50
|
21.60
|
21.90
|
21.72
|
20.12
|
36,100
|
|
|
10/14/2016
|
-0.10 / -0.44%
|
22.10
|
23.30
|
21.60
|
22.40
|
21.98
|
20.58
|
30,060
|
|
|
10/13/2016
|
-0.45 / -1.96%
|
22.50
|
22.90
|
21.70
|
22.50
|
22.03
|
20.67
|
35,500
|
|
|
10/12/2016
|
-0.25 / -1.08%
|
22.60
|
22.95
|
21.80
|
22.95
|
22.30
|
21.08
|
5,920
|
|
|
10/11/2016
|
-0.50 / -2.11%
|
23.00
|
23.50
|
22.35
|
23.20
|
22.95
|
21.31
|
24,750
|
|
|
10/10/2016
|
-0.30 / -1.25%
|
23.50
|
24.00
|
23.00
|
23.70
|
23.27
|
21.77
|
32,060
|
|
|
10/7/2016
|
-0.50 / -2.04%
|
24.50
|
24.80
|
23.05
|
24.00
|
23.86
|
22.05
|
23,810
|
|
|
10/6/2016
|
+1.10 / +4.70%
|
25.00
|
25.00
|
24.00
|
24.50
|
24.64
|
22.51
|
62,530
|
|
|
10/5/2016
|
+1.50 / +6.85%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
21.50
|
83,150
|
|
|
10/4/2016
|
+1.40 / +6.83%
|
21.90
|
21.90
|
21.70
|
21.90
|
21.86
|
20.12
|
25,160
|
|
|
10/3/2016
|
-0.50 / -2.38%
|
20.50
|
21.00
|
20.50
|
20.50
|
20.67
|
18.83
|
9,820
|
|
|
9/30/2016
|
-0.65 / -3.00%
|
20.50
|
21.40
|
20.40
|
21.00
|
20.71
|
19.29
|
5,650
|
|
|
9/29/2016
|
-2.75 / -11.27%
|
21.20
|
22.10
|
20.90
|
21.65
|
21.78
|
19.89
|
20,200
|
|
|
9/28/2016
|
-0.50 / -2.01%
|
25.00
|
25.00
|
24.20
|
24.40
|
24.67
|
20.38
|
4,580
|
|
|
9/27/2016
|
0.00 / 0.00%
|
25.60
|
25.60
|
24.40
|
24.90
|
25.02
|
20.80
|
39,650
|
|
|
9/26/2016
|
+0.40 / +1.63%
|
25.00
|
25.30
|
24.70
|
24.90
|
25.05
|
20.80
|
42,910
|
|
|
9/23/2016
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.00
|
24.50
|
24.33
|
20.46
|
15,330
|
|
|
9/22/2016
|
+0.50 / +2.08%
|
24.60
|
24.70
|
24.20
|
24.50
|
24.28
|
20.46
|
4,530
|
|
|
9/21/2016
|
-0.70 / -2.83%
|
24.70
|
24.70
|
24.00
|
24.00
|
24.42
|
20.04
|
21,420
|
|
|
9/20/2016
|
+0.40 / +1.65%
|
23.80
|
25.00
|
23.80
|
24.70
|
24.47
|
20.63
|
20,230
|
|
|
9/19/2016
|
-1.40 / -5.45%
|
26.60
|
26.60
|
24.30
|
24.30
|
24.76
|
20.29
|
9,210
|
|
|
9/16/2016
|
-0.20 / -0.77%
|
25.80
|
25.80
|
25.10
|
25.70
|
25.60
|
21.46
|
1,960
|
|
|
9/15/2016
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.96
|
21.63
|
11,670
|
|
|
9/14/2016
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.20
|
26.00
|
26.01
|
21.71
|
4,460
|
|
|
9/13/2016
|
0.00 / 0.00%
|
26.15
|
26.20
|
25.30
|
26.00
|
25.99
|
21.71
|
12,930
|
|
|
9/12/2016
|
0.00 / 0.00%
|
25.20
|
26.20
|
25.20
|
26.00
|
25.68
|
21.71
|
15,150
|
|
|
9/9/2016
|
-0.60 / -2.26%
|
25.60
|
26.40
|
25.60
|
26.00
|
25.99
|
21.71
|
15,470
|
|
|