|
Closing price on 10/5/2017
|
|
| Open |
10.55 |
| High |
11.00 |
| Low |
10.55 |
| Volume |
56,130 |
| Split-adjusted Price |
10.11 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/8/2017
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
10.43
|
47,640
|
|
|
9/7/2017
|
-0.10 / -0.87%
|
11.45
|
11.45
|
11.00
|
11.35
|
11.18
|
10.43
|
50,740
|
|
|
9/6/2017
|
-0.05 / -0.43%
|
11.05
|
11.50
|
11.00
|
11.45
|
11.06
|
10.52
|
55,840
|
|
|
9/5/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.57
|
48,830
|
|
|
9/1/2017
|
-0.10 / -0.86%
|
11.35
|
11.50
|
11.15
|
11.50
|
11.21
|
10.57
|
66,970
|
|
|
8/31/2017
|
-0.20 / -1.69%
|
11.50
|
11.60
|
11.20
|
11.60
|
11.34
|
10.66
|
49,370
|
|
|
8/30/2017
|
-0.05 / -0.42%
|
11.50
|
11.80
|
11.10
|
11.80
|
11.36
|
10.84
|
52,360
|
|
|
8/29/2017
|
+0.15 / +1.28%
|
11.20
|
11.90
|
11.10
|
11.85
|
11.46
|
10.89
|
49,350
|
|
|
8/28/2017
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.20
|
11.70
|
11.31
|
10.75
|
56,450
|
|
|
8/25/2017
|
-0.60 / -4.96%
|
11.80
|
12.00
|
11.50
|
11.50
|
11.83
|
10.57
|
50,810
|
|
|
8/24/2017
|
+0.40 / +3.42%
|
11.30
|
12.10
|
11.30
|
12.10
|
11.54
|
11.12
|
59,990
|
|
|