|
Closing price on 10/20/2017
|
|
| Open |
10.10 |
| High |
10.65 |
| Low |
10.05 |
| Volume |
355,920 |
| Split-adjusted Price |
9.78 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2017
|
+0.20 / +1.91%
|
10.10
|
10.65
|
10.05
|
10.65
|
10.10
|
9.78
|
355,920
|
|
|
10/19/2017
|
0.00 / 0.00%
|
10.00
|
10.65
|
10.00
|
10.45
|
10.28
|
9.60
|
332,950
|
|
|
10/18/2017
|
-0.30 / -2.79%
|
10.70
|
10.75
|
10.30
|
10.45
|
10.44
|
9.60
|
350,660
|
|
|
10/17/2017
|
-0.05 / -0.46%
|
10.55
|
10.75
|
10.50
|
10.75
|
10.59
|
9.88
|
336,050
|
|
|
10/16/2017
|
-0.10 / -0.92%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.66
|
9.92
|
334,060
|
|
|
10/13/2017
|
+0.10 / +0.93%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.47
|
10.01
|
339,810
|
|
|
10/12/2017
|
+0.10 / +0.93%
|
10.50
|
10.90
|
10.45
|
10.80
|
10.48
|
9.92
|
338,090
|
|
|
10/11/2017
|
-0.30 / -2.73%
|
10.55
|
10.90
|
10.50
|
10.70
|
10.67
|
9.83
|
55,770
|
|
|
10/10/2017
|
-0.10 / -0.90%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.60
|
10.11
|
51,280
|
|
|
10/9/2017
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.65
|
11.10
|
10.99
|
10.20
|
48,620
|
|
|
10/6/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.11
|
54,810
|
|
|
10/5/2017
|
+0.45 / +4.27%
|
10.55
|
11.00
|
10.55
|
11.00
|
10.80
|
10.11
|
56,130
|
|
|
10/4/2017
|
-0.45 / -4.09%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
9.69
|
47,960
|
|
|
10/3/2017
|
-0.15 / -1.35%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.65
|
10.11
|
50,810
|
|
|
10/2/2017
|
+0.25 / +2.29%
|
11.20
|
11.20
|
11.00
|
11.15
|
11.14
|
10.24
|
48,310
|
|
|
9/29/2017
|
0.00 / 0.00%
|
10.60
|
11.10
|
10.50
|
10.90
|
10.66
|
10.01
|
51,090
|
|
|
9/28/2017
|
-0.30 / -2.68%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.80
|
10.01
|
57,060
|
|
|
9/27/2017
|
+0.30 / +2.75%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.00
|
10.29
|
47,510
|
|
|
9/26/2017
|
-0.45 / -3.96%
|
10.75
|
11.20
|
10.75
|
10.90
|
10.90
|
10.01
|
51,250
|
|
|
9/25/2017
|
+0.45 / +4.13%
|
10.40
|
11.35
|
10.40
|
11.35
|
10.45
|
10.43
|
48,100
|
|
|
9/22/2017
|
-0.10 / -0.91%
|
11.00
|
11.25
|
10.60
|
10.90
|
10.92
|
10.01
|
63,370
|
|
|
9/21/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.93
|
10.11
|
49,240
|
|
|
9/20/2017
|
+0.10 / +0.92%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.94
|
10.11
|
48,070
|
|
|
9/19/2017
|
-0.70 / -6.03%
|
11.05
|
11.20
|
10.90
|
10.90
|
10.98
|
10.01
|
54,810
|
|
|
9/18/2017
|
-0.05 / -0.43%
|
11.65
|
11.65
|
11.05
|
11.60
|
11.54
|
10.66
|
48,210
|
|
|
9/15/2017
|
+0.75 / +6.88%
|
10.50
|
11.65
|
10.50
|
11.65
|
11.18
|
10.70
|
52,260
|
|
|
9/14/2017
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.65
|
10.01
|
59,540
|
|
|
9/13/2017
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.05
|
10.90
|
10.32
|
10.01
|
70,000
|
|
|
9/12/2017
|
-0.15 / -1.37%
|
10.95
|
10.95
|
10.80
|
10.80
|
10.88
|
9.92
|
50,040
|
|
|
9/11/2017
|
-0.40 / -3.52%
|
11.35
|
11.35
|
10.90
|
10.95
|
10.94
|
10.06
|
51,910
|
|
|