Closing price on 10/7/2015
|
|
Open |
47.20 |
High |
47.90 |
Low |
46.50 |
Volume |
62,810 |
Split-adjusted Price |
37.38 |
|
|
TMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/9/2015
|
+0.70 / +1.98%
|
36.00
|
36.40
|
35.50
|
36.00
|
35.84
|
28.63
|
42,160
|
|
9/8/2015
|
-0.40 / -1.12%
|
35.70
|
36.00
|
35.10
|
35.30
|
35.41
|
28.08
|
58,680
|
|
9/7/2015
|
-0.30 / -0.83%
|
36.00
|
36.00
|
35.70
|
35.70
|
35.93
|
28.40
|
17,560
|
|
9/4/2015
|
-0.50 / -1.37%
|
36.20
|
36.20
|
35.60
|
36.00
|
36.01
|
28.63
|
13,440
|
|
9/3/2015
|
-0.50 / -1.35%
|
36.70
|
36.90
|
35.00
|
36.50
|
35.67
|
29.03
|
42,840
|
|
9/1/2015
|
-0.90 / -2.37%
|
37.90
|
37.90
|
37.00
|
37.00
|
37.41
|
29.43
|
29,750
|
|
8/31/2015
|
-0.50 / -1.30%
|
38.40
|
38.40
|
37.40
|
37.90
|
37.96
|
30.15
|
34,720
|
|
8/28/2015
|
+2.50 / +6.96%
|
35.90
|
38.40
|
35.90
|
38.40
|
37.55
|
30.54
|
164,970
|
|
8/27/2015
|
-1.10 / -2.97%
|
37.00
|
37.00
|
35.90
|
35.90
|
36.31
|
28.56
|
74,130
|
|
8/26/2015
|
+1.00 / +2.78%
|
36.00
|
37.00
|
35.20
|
37.00
|
35.96
|
29.43
|
44,210
|
|
|