|
Closing price on 10/21/2015
|
|
| Open |
48.50 |
| High |
51.50 |
| Low |
48.50 |
| Volume |
38,780 |
| Split-adjusted Price |
40.96 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2015
|
+3.30 / +6.85%
|
48.50
|
51.50
|
48.50
|
51.50
|
49.56
|
40.96
|
38,780
|
|
|
10/20/2015
|
+0.70 / +1.47%
|
47.50
|
48.30
|
47.50
|
48.20
|
47.82
|
38.34
|
79,640
|
|
|
10/19/2015
|
+0.50 / +1.06%
|
47.00
|
47.90
|
47.00
|
47.50
|
47.41
|
37.78
|
80,630
|
|
|
10/16/2015
|
-1.00 / -2.08%
|
48.00
|
48.20
|
47.00
|
47.00
|
47.38
|
37.38
|
64,840
|
|
|
10/15/2015
|
+1.00 / +2.13%
|
47.10
|
48.60
|
47.10
|
48.00
|
47.96
|
38.18
|
70,370
|
|
|
10/14/2015
|
+0.70 / +1.51%
|
45.60
|
47.00
|
45.60
|
47.00
|
46.83
|
37.38
|
51,210
|
|
|
10/13/2015
|
0.00 / 0.00%
|
46.00
|
46.80
|
45.50
|
46.30
|
46.30
|
36.83
|
64,900
|
|
|
10/12/2015
|
-0.90 / -1.91%
|
46.00
|
47.20
|
46.00
|
46.30
|
46.39
|
36.83
|
27,810
|
|
|
10/9/2015
|
-0.70 / -1.46%
|
47.90
|
47.90
|
46.50
|
47.20
|
47.08
|
37.54
|
110,600
|
|
|
10/8/2015
|
+0.90 / +1.91%
|
47.00
|
48.40
|
47.00
|
47.90
|
47.36
|
38.10
|
334,030
|
|
|
10/7/2015
|
0.00 / 0.00%
|
47.20
|
47.90
|
46.50
|
47.00
|
47.25
|
37.38
|
62,810
|
|
|
10/6/2015
|
+0.60 / +1.29%
|
46.40
|
47.40
|
45.00
|
47.00
|
46.49
|
37.38
|
142,340
|
|
|
10/5/2015
|
0.00 / 0.00%
|
46.20
|
46.80
|
44.50
|
46.40
|
45.79
|
36.91
|
700,950
|
|
|
10/2/2015
|
+1.40 / +3.11%
|
45.10
|
46.50
|
45.10
|
46.40
|
46.09
|
36.91
|
46,020
|
|
|
10/1/2015
|
+1.00 / +2.27%
|
44.00
|
45.00
|
44.00
|
45.00
|
44.54
|
35.79
|
66,150
|
|
|
9/30/2015
|
+1.70 / +4.02%
|
42.70
|
44.30
|
42.70
|
44.00
|
43.98
|
35.00
|
160,970
|
|
|
9/29/2015
|
+1.00 / +2.42%
|
41.00
|
43.00
|
40.50
|
42.30
|
41.86
|
33.65
|
98,040
|
|
|
9/28/2015
|
+1.70 / +4.29%
|
40.40
|
41.30
|
39.80
|
41.30
|
40.30
|
32.85
|
53,400
|
|
|
9/25/2015
|
0.00 / 0.00%
|
39.50
|
40.80
|
39.50
|
39.60
|
40.13
|
31.50
|
108,830
|
|
|
9/24/2015
|
+0.20 / +0.51%
|
39.80
|
40.50
|
39.20
|
39.60
|
39.88
|
31.50
|
37,460
|
|
|
9/23/2015
|
+0.40 / +1.03%
|
38.70
|
39.40
|
38.70
|
39.40
|
39.06
|
31.34
|
8,960
|
|
|
9/22/2015
|
-0.30 / -0.76%
|
39.90
|
39.90
|
38.90
|
39.00
|
39.12
|
31.02
|
23,750
|
|
|
9/21/2015
|
-0.40 / -1.01%
|
39.70
|
40.00
|
39.00
|
39.30
|
39.49
|
31.26
|
41,350
|
|
|
9/18/2015
|
+0.70 / +1.79%
|
40.00
|
40.60
|
38.80
|
39.70
|
39.47
|
31.58
|
26,220
|
|
|
9/17/2015
|
-1.50 / -3.70%
|
40.00
|
40.00
|
39.00
|
39.00
|
39.23
|
31.02
|
38,410
|
|
|
9/16/2015
|
0.00 / 0.00%
|
40.20
|
41.50
|
40.00
|
40.50
|
40.57
|
32.21
|
75,210
|
|
|
9/15/2015
|
+2.20 / +5.74%
|
38.30
|
40.80
|
38.30
|
40.50
|
40.03
|
32.21
|
92,460
|
|
|
9/14/2015
|
+2.50 / +6.98%
|
38.30
|
38.30
|
37.60
|
38.30
|
38.27
|
30.46
|
190,190
|
|
|
9/11/2015
|
0.00 / 0.00%
|
35.50
|
36.20
|
35.50
|
35.80
|
35.86
|
28.48
|
14,390
|
|
|
9/10/2015
|
-0.20 / -0.56%
|
35.70
|
36.00
|
35.60
|
35.80
|
35.72
|
28.48
|
11,310
|
|
|