|
Closing price on 11/12/2015
|
|
| Open |
55.00 |
| High |
55.00 |
| Low |
52.50 |
| Volume |
47,980 |
| Split-adjusted Price |
43.35 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2015
|
-0.50 / -0.91%
|
55.00
|
55.00
|
52.50
|
54.50
|
54.02
|
43.35
|
47,980
|
|
|
11/11/2015
|
-2.00 / -3.51%
|
57.00
|
57.00
|
55.00
|
55.00
|
55.83
|
43.75
|
59,310
|
|
|
11/10/2015
|
+3.50 / +6.54%
|
56.00
|
57.00
|
55.00
|
57.00
|
56.39
|
45.34
|
115,930
|
|
|
11/9/2015
|
+3.50 / +7.00%
|
51.50
|
53.50
|
50.50
|
53.50
|
52.93
|
42.55
|
74,130
|
|
|
11/6/2015
|
-1.50 / -2.91%
|
52.00
|
52.50
|
49.00
|
50.00
|
50.08
|
39.77
|
102,380
|
|
|
11/5/2015
|
-2.00 / -3.74%
|
51.00
|
53.00
|
50.00
|
51.50
|
51.41
|
40.96
|
68,640
|
|
|
11/4/2015
|
-4.00 / -6.96%
|
57.50
|
57.50
|
53.50
|
53.50
|
54.73
|
42.55
|
50,780
|
|
|
11/3/2015
|
0.00 / 0.00%
|
54.50
|
57.50
|
53.50
|
57.50
|
54.18
|
45.74
|
144,380
|
|
|
11/2/2015
|
-4.00 / -6.50%
|
60.00
|
61.50
|
57.50
|
57.50
|
58.55
|
45.74
|
97,430
|
|
|
10/30/2015
|
-3.00 / -4.65%
|
64.50
|
64.50
|
61.50
|
61.50
|
62.70
|
48.92
|
62,550
|
|
|
10/29/2015
|
+2.50 / +4.03%
|
66.00
|
66.00
|
62.00
|
64.50
|
64.47
|
51.30
|
119,560
|
|
|
10/28/2015
|
+4.00 / +6.90%
|
62.00
|
62.00
|
61.50
|
62.00
|
61.91
|
49.32
|
59,390
|
|
|
10/27/2015
|
+3.50 / +6.42%
|
57.00
|
58.00
|
57.00
|
58.00
|
57.60
|
46.13
|
56,440
|
|
|
10/26/2015
|
+3.00 / +5.83%
|
52.00
|
54.50
|
51.50
|
54.50
|
53.19
|
43.35
|
143,190
|
|
|
10/23/2015
|
-2.50 / -4.63%
|
55.00
|
55.00
|
51.50
|
51.50
|
52.18
|
40.96
|
35,170
|
|
|
10/22/2015
|
+2.50 / +4.85%
|
52.00
|
55.00
|
52.00
|
54.00
|
54.55
|
42.95
|
52,650
|
|
|
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
|
|
|