|
Closing price on 10/28/2010
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
17.20 |
| Volume |
45,000 |
| Split-adjusted Price |
8.38 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2010
|
-0.80 / -4.44%
|
17.50
|
17.70
|
17.20
|
17.20
|
17.20
|
8.38
|
45,000
|
|
|
10/27/2010
|
-0.50 / -2.70%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.00
|
8.77
|
29,580
|
|
|
10/26/2010
|
-0.20 / -1.07%
|
18.00
|
19.20
|
18.00
|
18.50
|
18.50
|
9.01
|
1,760
|
|
|
10/25/2010
|
0.00 / 0.00%
|
18.00
|
19.00
|
18.00
|
18.70
|
18.70
|
9.11
|
10,600
|
|
|
10/22/2010
|
0.00 / 0.00%
|
18.10
|
18.70
|
18.10
|
18.70
|
18.70
|
9.11
|
29,540
|
|
|
10/21/2010
|
+0.70 / +3.89%
|
17.40
|
18.90
|
17.40
|
18.70
|
18.70
|
9.11
|
15,940
|
|
|
10/20/2010
|
-0.80 / -4.26%
|
18.10
|
18.50
|
18.00
|
18.00
|
18.00
|
8.77
|
18,350
|
|
|
10/19/2010
|
-0.70 / -3.59%
|
19.40
|
19.50
|
18.80
|
18.80
|
18.80
|
9.16
|
7,300
|
|
|
10/18/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.90
|
19.50
|
19.50
|
9.50
|
11,310
|
|
|
10/15/2010
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.00
|
19.50
|
19.50
|
9.50
|
21,420
|
|
|
10/14/2010
|
+0.20 / +1.02%
|
20.00
|
20.00
|
19.50
|
19.80
|
19.80
|
9.65
|
10,000
|
|
|
10/13/2010
|
+0.90 / +4.81%
|
18.40
|
19.60
|
18.40
|
19.60
|
19.60
|
9.55
|
18,920
|
|
|
10/12/2010
|
-0.70 / -3.61%
|
19.30
|
19.40
|
18.70
|
18.70
|
18.70
|
9.11
|
10,890
|
|
|
10/11/2010
|
+0.40 / +2.11%
|
19.00
|
19.40
|
18.90
|
19.40
|
19.40
|
9.45
|
14,260
|
|
|
10/8/2010
|
-0.90 / -4.52%
|
19.10
|
19.50
|
19.00
|
19.00
|
19.00
|
9.26
|
157,930
|
|
|
10/7/2010
|
-1.00 / -4.78%
|
20.70
|
21.00
|
19.90
|
19.90
|
19.90
|
9.69
|
43,830
|
|
|
10/6/2010
|
-0.20 / -0.95%
|
20.60
|
21.30
|
20.60
|
20.90
|
20.90
|
10.18
|
8,260
|
|
|
10/5/2010
|
-0.60 / -2.76%
|
20.70
|
21.10
|
20.70
|
21.10
|
21.10
|
10.28
|
11,890
|
|
|
10/4/2010
|
-0.10 / -0.46%
|
20.90
|
22.20
|
20.80
|
21.70
|
21.70
|
10.57
|
16,760
|
|
|
10/1/2010
|
-1.00 / -4.39%
|
22.50
|
22.80
|
21.80
|
21.80
|
21.80
|
10.62
|
17,660
|
|
|
9/30/2010
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.70
|
22.80
|
22.80
|
11.11
|
26,890
|
|
|
9/29/2010
|
+0.50 / +2.23%
|
22.20
|
23.00
|
22.10
|
22.90
|
22.90
|
11.16
|
108,410
|
|
|
9/28/2010
|
-1.10 / -4.68%
|
22.70
|
23.50
|
22.40
|
22.40
|
22.40
|
10.91
|
35,810
|
|
|
9/27/2010
|
+0.90 / +3.98%
|
23.50
|
23.50
|
22.50
|
23.50
|
23.50
|
11.45
|
28,160
|
|
|
9/24/2010
|
+0.40 / +1.80%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.60
|
11.01
|
15,000
|
|
|
9/23/2010
|
-0.50 / -2.20%
|
22.70
|
22.70
|
21.80
|
22.20
|
22.20
|
10.81
|
18,620
|
|
|
9/22/2010
|
-0.10 / -0.44%
|
22.50
|
22.70
|
21.70
|
22.70
|
22.70
|
11.06
|
108,580
|
|
|
9/21/2010
|
-0.60 / -2.56%
|
23.30
|
23.40
|
22.80
|
22.80
|
22.80
|
11.11
|
11,050
|
|
|
9/20/2010
|
-0.10 / -0.43%
|
23.70
|
23.70
|
23.00
|
23.40
|
23.40
|
11.40
|
11,610
|
|
|
9/17/2010
|
-0.60 / -2.49%
|
24.20
|
24.20
|
23.00
|
23.50
|
23.50
|
11.45
|
30,750
|
|
|