|
Closing price on 10/8/2010
|
|
| Open |
19.10 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
157,930 |
| Split-adjusted Price |
9.26 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2010
|
+0.10 / +0.42%
|
23.20
|
24.10
|
23.10
|
24.10
|
24.10
|
11.74
|
16,640
|
|
|
9/15/2010
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.10
|
24.00
|
24.00
|
11.69
|
4,440
|
|
|
9/14/2010
|
-0.20 / -0.82%
|
24.70
|
24.70
|
23.20
|
24.20
|
24.20
|
11.79
|
27,140
|
|
|
9/13/2010
|
-0.40 / -1.61%
|
25.40
|
25.40
|
23.60
|
24.40
|
24.40
|
11.89
|
31,410
|
|
|
9/10/2010
|
-0.20 / -0.80%
|
24.00
|
25.00
|
23.80
|
24.80
|
24.80
|
12.08
|
31,990
|
|
|
9/9/2010
|
-0.80 / -3.10%
|
25.80
|
25.80
|
24.60
|
25.00
|
25.00
|
12.18
|
31,540
|
|
|
9/8/2010
|
+0.30 / +1.18%
|
25.70
|
25.80
|
25.60
|
25.80
|
25.80
|
12.57
|
26,000
|
|
|
9/7/2010
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.00
|
25.50
|
25.50
|
12.42
|
730
|
|
|
9/6/2010
|
+0.10 / +0.39%
|
24.70
|
25.60
|
24.70
|
25.60
|
25.60
|
12.47
|
5,360
|
|
|
9/1/2010
|
+0.30 / +1.19%
|
25.50
|
25.50
|
25.00
|
25.50
|
25.50
|
12.42
|
18,630
|
|
|
8/31/2010
|
-0.60 / -2.33%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
12.28
|
15,820
|
|
|
8/30/2010
|
+0.30 / +1.18%
|
26.00
|
26.00
|
25.50
|
25.80
|
25.80
|
12.57
|
560
|
|
|
8/27/2010
|
+0.50 / +2.00%
|
26.00
|
26.00
|
23.90
|
25.50
|
25.50
|
12.42
|
27,300
|
|
|
8/26/2010
|
-1.30 / -4.94%
|
25.20
|
25.50
|
25.00
|
25.00
|
25.00
|
12.18
|
20,250
|
|
|