|
Closing price on 11/21/2016
|
|
| Open |
17.70 |
| High |
18.05 |
| Low |
17.50 |
| Volume |
113,010 |
| Split-adjusted Price |
16.58 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2016
|
+1.15 / +6.80%
|
17.70
|
18.05
|
17.50
|
18.05
|
18.02
|
16.58
|
113,010
|
|
|
11/18/2016
|
+1.10 / +6.96%
|
16.70
|
16.90
|
16.50
|
16.90
|
16.82
|
15.53
|
94,820
|
|
|
11/17/2016
|
+0.80 / +5.33%
|
15.10
|
15.80
|
15.00
|
15.80
|
15.36
|
14.52
|
67,050
|
|
|
11/16/2016
|
+0.40 / +2.74%
|
14.00
|
15.20
|
14.00
|
15.00
|
14.93
|
13.78
|
73,200
|
|
|
11/15/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.60
|
14.42
|
13.41
|
48,670
|
|
|
11/14/2016
|
+0.60 / +4.29%
|
14.00
|
14.70
|
13.80
|
14.60
|
14.33
|
13.41
|
44,800
|
|
|
11/11/2016
|
+0.20 / +1.45%
|
14.20
|
14.75
|
13.80
|
14.00
|
14.33
|
12.86
|
144,930
|
|
|
11/10/2016
|
+0.90 / +6.98%
|
12.90
|
13.80
|
12.70
|
13.80
|
13.19
|
12.68
|
100,590
|
|
|
11/9/2016
|
+0.45 / +3.61%
|
12.45
|
13.00
|
12.30
|
12.90
|
12.51
|
11.85
|
52,790
|
|
|
11/8/2016
|
0.00 / 0.00%
|
11.90
|
13.00
|
11.60
|
12.45
|
12.02
|
11.44
|
102,790
|
|
|
11/7/2016
|
-0.05 / -0.40%
|
11.70
|
12.50
|
11.65
|
12.45
|
11.82
|
11.44
|
168,240
|
|
|
11/4/2016
|
-0.90 / -6.72%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.48
|
24,180
|
|
|
11/3/2016
|
-1.00 / -6.94%
|
15.10
|
15.10
|
13.40
|
13.40
|
14.08
|
12.31
|
89,930
|
|
|
11/2/2016
|
+0.90 / +6.67%
|
14.40
|
14.40
|
13.50
|
14.40
|
14.28
|
13.23
|
107,160
|
|
|
11/1/2016
|
+0.85 / +6.72%
|
11.80
|
13.50
|
11.80
|
13.50
|
12.92
|
12.40
|
309,990
|
|
|
10/31/2016
|
-0.90 / -6.64%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
11.62
|
27,820
|
|
|
10/28/2016
|
-1.00 / -6.87%
|
13.60
|
13.60
|
13.55
|
13.55
|
13.58
|
12.45
|
15,750
|
|
|
10/27/2016
|
-1.05 / -6.73%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
13.37
|
4,790
|
|
|
10/26/2016
|
-1.15 / -6.87%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.33
|
77,310
|
|
|
10/25/2016
|
-1.25 / -6.94%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
15.39
|
13,490
|
|
|
10/24/2016
|
-1.35 / -6.98%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.54
|
7,070
|
|
|
10/21/2016
|
-1.45 / -6.97%
|
19.35
|
19.75
|
19.35
|
19.35
|
19.35
|
17.78
|
102,830
|
|
|
10/20/2016
|
-1.30 / -5.88%
|
20.70
|
21.40
|
20.70
|
20.80
|
20.81
|
19.11
|
97,960
|
|
|
10/19/2016
|
+0.40 / +1.84%
|
21.60
|
22.20
|
21.60
|
22.10
|
21.99
|
20.30
|
8,960
|
|
|
10/18/2016
|
-0.20 / -0.91%
|
21.80
|
21.80
|
21.60
|
21.70
|
21.72
|
19.94
|
18,600
|
|
|
10/17/2016
|
-0.50 / -2.23%
|
22.50
|
22.50
|
21.60
|
21.90
|
21.72
|
20.12
|
36,100
|
|
|
10/14/2016
|
-0.10 / -0.44%
|
22.10
|
23.30
|
21.60
|
22.40
|
21.98
|
20.58
|
30,060
|
|
|
10/13/2016
|
-0.45 / -1.96%
|
22.50
|
22.90
|
21.70
|
22.50
|
22.03
|
20.67
|
35,500
|
|
|
10/12/2016
|
-0.25 / -1.08%
|
22.60
|
22.95
|
21.80
|
22.95
|
22.30
|
21.08
|
5,920
|
|
|
10/11/2016
|
-0.50 / -2.11%
|
23.00
|
23.50
|
22.35
|
23.20
|
22.95
|
21.31
|
24,750
|
|
|